|
Closing price on 9/21/2020
|
|
| Open |
47.20 |
| High |
49.90 |
| Low |
47.20 |
| Volume |
2,270 |
| Split-adjusted Price |
42.19 |
|
|
COM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2020
|
+2.70 / +5.72%
|
47.20
|
49.90
|
47.20
|
49.90
|
49.90
|
42.19
|
2,270
|
|
|
9/18/2020
|
-2.80 / -5.60%
|
49.95
|
49.95
|
47.20
|
47.20
|
49.73
|
39.91
|
5,510
|
|
|
9/17/2020
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
42.28
|
0
|
|
|
9/16/2020
|
+0.50 / +1.01%
|
48.90
|
50.00
|
48.90
|
50.00
|
49.93
|
42.28
|
7,370
|
|
|
9/15/2020
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
41.85
|
0
|
|
|
9/14/2020
|
+2.40 / +5.10%
|
49.50
|
49.50
|
48.90
|
49.50
|
49.50
|
41.85
|
410
|
|
|
9/11/2020
|
-0.80 / -1.67%
|
47.10
|
47.10
|
47.10
|
47.10
|
47.10
|
39.82
|
100
|
|
|
9/10/2020
|
+1.65 / +3.57%
|
43.35
|
47.90
|
43.35
|
47.90
|
45.63
|
40.50
|
30
|
|
|
9/9/2020
|
-3.25 / -6.57%
|
50.00
|
52.80
|
46.25
|
46.25
|
50.00
|
39.10
|
3,060
|
|
|
9/8/2020
|
-0.45 / -0.90%
|
49.40
|
49.50
|
49.40
|
49.50
|
49.45
|
41.85
|
450
|
|
|
9/7/2020
|
+0.45 / +0.91%
|
47.00
|
49.95
|
47.00
|
49.95
|
49.59
|
42.23
|
2,460
|
|
|
9/4/2020
|
+2.50 / +5.32%
|
43.75
|
49.50
|
43.75
|
49.50
|
44.44
|
41.85
|
90
|
|
|
9/3/2020
|
-2.90 / -5.81%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
39.74
|
3,540
|
|
|
9/1/2020
|
0.00 / 0.00%
|
49.90
|
49.90
|
49.90
|
49.90
|
49.90
|
42.19
|
0
|
|
|
8/31/2020
|
0.00 / 0.00%
|
49.90
|
49.90
|
49.90
|
49.90
|
49.90
|
42.19
|
20
|
|
|
8/28/2020
|
0.00 / 0.00%
|
49.90
|
49.90
|
49.90
|
49.90
|
49.90
|
42.19
|
0
|
|
|
8/27/2020
|
+3.20 / +6.85%
|
49.00
|
49.95
|
49.00
|
49.90
|
49.46
|
42.19
|
420
|
|
|
8/26/2020
|
-3.30 / -6.60%
|
46.70
|
46.70
|
46.70
|
46.70
|
46.70
|
39.49
|
10
|
|
|
8/25/2020
|
0.00 / 0.00%
|
50.00
|
50.00
|
46.60
|
50.00
|
50.00
|
42.28
|
260
|
|
|
8/24/2020
|
+1.00 / +2.04%
|
50.00
|
50.00
|
49.05
|
50.00
|
50.00
|
42.28
|
43,420
|
|
|
8/21/2020
|
-1.00 / -2.00%
|
46.50
|
49.00
|
46.50
|
49.00
|
48.02
|
41.43
|
1,770
|
|
|
8/20/2020
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
42.28
|
0
|
|
|
8/19/2020
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
42.28
|
0
|
|
|
8/18/2020
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
42.28
|
20
|
|
|
8/17/2020
|
+1.00 / +2.04%
|
48.95
|
50.00
|
45.60
|
50.00
|
46.01
|
42.28
|
3,260
|
|
|
8/14/2020
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
41.43
|
0
|
|
|
8/13/2020
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.50
|
49.00
|
48.88
|
41.43
|
180
|
|
|
8/12/2020
|
+1.50 / +3.16%
|
44.20
|
49.00
|
44.20
|
49.00
|
48.39
|
41.43
|
310
|
|
|
8/11/2020
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
40.16
|
0
|
|
|
8/10/2020
|
+0.05 / +0.11%
|
47.45
|
47.50
|
47.40
|
47.50
|
47.46
|
40.16
|
180
|
|
|