|
Closing price on 8/5/2022
|
|
| Open |
42.95 |
| High |
42.95 |
| Low |
42.95 |
| Volume |
300 |
| Split-adjusted Price |
39.21 |
|
|
COM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2022
|
0.00 / 0.00%
|
42.95
|
42.95
|
42.95
|
42.95
|
42.95
|
39.21
|
300
|
|
|
8/4/2022
|
-0.05 / -0.12%
|
42.90
|
43.00
|
42.90
|
42.95
|
42.96
|
39.21
|
1,000
|
|
|
8/3/2022
|
-0.10 / -0.23%
|
41.70
|
43.00
|
41.70
|
43.00
|
42.17
|
39.25
|
1,000
|
|
|
8/2/2022
|
+0.50 / +1.17%
|
42.95
|
43.10
|
42.95
|
43.10
|
43.01
|
39.34
|
1,600
|
|
|
8/1/2022
|
-0.10 / -0.23%
|
42.55
|
42.60
|
42.55
|
42.60
|
42.58
|
38.89
|
200
|
|
|
7/29/2022
|
-1.20 / -2.73%
|
42.95
|
43.00
|
42.70
|
42.70
|
42.90
|
38.98
|
1,900
|
|
|
7/28/2022
|
-0.45 / -1.01%
|
42.10
|
43.90
|
42.10
|
43.90
|
42.66
|
40.07
|
1,500
|
|
|
7/27/2022
|
0.00 / 0.00%
|
44.35
|
44.35
|
44.35
|
44.35
|
44.35
|
40.49
|
0
|
|
|
7/26/2022
|
-1.05 / -2.31%
|
42.40
|
44.35
|
42.30
|
44.35
|
42.96
|
40.49
|
600
|
|
|
7/25/2022
|
0.00 / 0.00%
|
45.40
|
45.40
|
45.40
|
45.40
|
45.40
|
41.44
|
0
|
|
|
7/22/2022
|
+1.40 / +3.18%
|
44.00
|
45.40
|
44.00
|
45.40
|
44.08
|
41.44
|
2,900
|
|
|
7/21/2022
|
+1.80 / +4.27%
|
42.20
|
44.60
|
42.20
|
44.00
|
42.89
|
40.17
|
1,800
|
|
|
7/20/2022
|
-1.75 / -3.98%
|
42.30
|
42.30
|
42.20
|
42.20
|
42.23
|
38.52
|
1,700
|
|
|
7/19/2022
|
+0.60 / +1.38%
|
42.00
|
43.95
|
42.00
|
43.95
|
43.33
|
40.12
|
1,000
|
|
|
7/18/2022
|
0.00 / 0.00%
|
43.35
|
43.35
|
43.35
|
43.35
|
43.35
|
39.57
|
300
|
|
|
7/15/2022
|
-1.90 / -4.20%
|
45.00
|
45.00
|
43.25
|
43.35
|
44.66
|
39.57
|
1,000
|
|
|
7/14/2022
|
+2.95 / +6.97%
|
43.15
|
45.25
|
43.10
|
45.25
|
43.86
|
41.31
|
4,600
|
|
|
7/13/2022
|
-1.20 / -2.76%
|
43.50
|
43.55
|
42.25
|
42.30
|
42.59
|
38.61
|
800
|
|
|
7/12/2022
|
0.00 / 0.00%
|
40.95
|
43.50
|
40.95
|
43.50
|
42.71
|
39.71
|
2,600
|
|
|
7/11/2022
|
-1.00 / -2.25%
|
43.50
|
43.55
|
43.00
|
43.50
|
43.31
|
39.71
|
800
|
|
|
7/8/2022
|
+0.60 / +1.37%
|
43.90
|
44.50
|
43.90
|
44.50
|
44.25
|
40.62
|
1,000
|
|
|
7/7/2022
|
-3.10 / -6.60%
|
47.65
|
47.65
|
43.75
|
43.90
|
44.36
|
40.07
|
4,300
|
|
|
7/6/2022
|
-1.00 / -2.08%
|
45.25
|
47.00
|
45.25
|
47.00
|
46.58
|
42.90
|
800
|
|
|
7/5/2022
|
+0.15 / +0.31%
|
45.00
|
48.00
|
45.00
|
48.00
|
45.73
|
43.82
|
1,000
|
|
|
7/4/2022
|
+1.25 / +2.68%
|
46.65
|
47.85
|
43.35
|
47.85
|
44.53
|
43.68
|
5,700
|
|
|
7/1/2022
|
-3.40 / -6.80%
|
46.60
|
46.60
|
46.50
|
46.60
|
46.54
|
42.54
|
800
|
|
|
6/30/2022
|
-3.40 / -6.37%
|
50.40
|
50.40
|
49.70
|
50.00
|
49.77
|
45.64
|
12,800
|
|
|
6/29/2022
|
-2.90 / -5.15%
|
53.40
|
53.50
|
53.40
|
53.40
|
53.43
|
48.75
|
1,000
|
|
|
6/28/2022
|
+0.60 / +1.08%
|
55.70
|
58.10
|
55.70
|
56.30
|
56.78
|
51.39
|
900
|
|
|
6/27/2022
|
+3.60 / +6.91%
|
52.20
|
55.70
|
52.20
|
55.70
|
55.11
|
50.85
|
1,000
|
|
|