COM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	28.67	28.83	28.67	28.76	28.76	0.37%	17,838
Sep 25, 2025	28.55	28.66	28.44	28.65	28.65	0.53%	17,834
Sep 24, 2025	28.49	28.54	28.48	28.50	28.50	0.19%	8,207
Sep 23, 2025	28.41	28.46	28.40	28.45	28.45	-0.47%	28,947
Sep 22, 2025	28.46	28.59	28.43	28.58	28.32	0.45%	36,776
Sep 19, 2025	28.35	28.46	28.35	28.45	28.19	0.18%	30,546
Sep 18, 2025	28.42	28.42	28.36	28.40	28.14	-0.04%	40,979
Sep 17, 2025	28.52	28.56	28.36	28.41	28.15	-0.70%	98,991
Sep 16, 2025	28.59	28.62	28.56	28.61	28.35	0.35%	63,161
Sep 15, 2025	28.45	28.53	28.42	28.51	28.25	0.55%	41,115
Sep 12, 2025	28.39	28.43	28.35	28.35	28.10	0.32%	11,503
Sep 11, 2025	28.23	28.31	28.23	28.26	28.00	-0.22%	60,190
Sep 10, 2025	28.30	28.37	28.28	28.33	28.07	0.27%	57,382
Sep 9, 2025	28.34	28.34	28.25	28.25	27.99	0.18%	18,499
Sep 8, 2025	28.26	28.30	28.20	28.20	27.94	0.21%	18,899
Sep 5, 2025	28.20	28.21	28.12	28.14	27.88	-0.18%	15,078
Sep 4, 2025	28.25	28.26	28.14	28.19	27.93	-0.48%	62,914
Sep 3, 2025	28.36	28.41	28.29	28.33	28.07	-0.20%	18,127
Sep 2, 2025	28.20	28.39	28.20	28.38	28.12	1.49%	18,859
Aug 29, 2025	27.97	28.05	27.96	27.96	27.71	0.03%	14,343
Aug 28, 2025	27.86	28.01	27.81	27.96	27.70	0.52%	34,473
Aug 27, 2025	27.73	27.82	27.73	27.81	27.56	0.08%	10,125
Aug 26, 2025	27.79	27.83	27.76	27.79	27.54	-0.28%	18,802
Aug 25, 2025	27.85	27.94	27.84	27.87	27.61	0.08%	21,872
Aug 22, 2025	27.72	27.90	27.72	27.85	27.59	0.46%	179,654
Aug 21, 2025	27.64	27.76	27.64	27.72	27.47	0.40%	17,071
Aug 20, 2025	27.59	27.65	27.58	27.61	27.36	0.51%	23,864
Aug 19, 2025	27.60	27.60	27.46	27.47	27.22	-0.49%	53,880
Aug 18, 2025	27.60	27.63	27.52	27.61	27.35	0.13%	14,239
Aug 15, 2025	27.54	27.62	27.53	27.57	27.32	-0.24%	13,338
Aug 14, 2025	27.63	27.65	27.59	27.64	27.38	0.20%	23,831
Aug 13, 2025	27.65	27.66	27.55	27.58	27.33	-0.02%	24,513
Aug 12, 2025	27.60	27.66	27.56	27.59	27.33	-0.01%	91,468
Aug 11, 2025	27.62	27.64	27.58	27.59	27.34	-0.31%	24,370
Aug 8, 2025	27.75	27.78	27.66	27.67	27.42	0.12%	19,175
Aug 7, 2025	27.64	27.74	27.60	27.64	27.39	0.20%	32,801
Aug 6, 2025	27.66	27.74	27.57	27.59	27.33	-0.05%	27,237
Aug 5, 2025	27.64	27.66	27.59	27.60	27.35	-0.21%	60,191
Aug 4, 2025	27.61	27.70	27.61	27.66	27.41	0.03%	46,621
Aug 1, 2025	27.78	27.79	27.61	27.65	27.40	-0.38%	78,307
Jul 31, 2025	27.72	27.78	27.68	27.76	27.50	-0.43%	24,067
Jul 30, 2025	28.41	28.51	27.86	27.88	27.62	-2.23%	53,424
Jul 29, 2025	28.34	28.51	28.33	28.51	28.25	0.74%	29,390
Jul 28, 2025	28.35	28.35	28.18	28.30	28.04	0.19%	616,418
Jul 25, 2025	28.40	28.40	28.24	28.25	27.99	-0.60%	75,268
Jul 24, 2025	28.40	28.45	28.34	28.42	28.16	-0.13%	35,840
Jul 23, 2025	28.48	28.51	28.39	28.45	28.19	0.14%	21,055
Jul 22, 2025	28.35	28.44	28.33	28.41	28.15	0.20%	45,792
Jul 21, 2025	28.28	28.40	28.28	28.36	28.10	0.50%	26,017
Jul 18, 2025	28.30	28.37	28.21	28.21	27.96	-0.02%	14,794