Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
COM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 28.79 | -0.21 | -0.72% | 28.82 | 28.889 | 28.74 | 8,020 |
| Jul 18 2024 | 28.9994 | -0.15 | -0.51% | 29.10 | 29.11 | 28.99 | 14,895 |
| Jul 17 2024 | 29.148 | -0.04 | -0.14% | 29.18 | 29.2442 | 29.115 | 91,481 |
| Jul 16 2024 | 29.19 | 0.05 | 0.18% | 29.04 | 29.21 | 29.04 | 37,606 |
| Jul 15 2024 | 29.1375 | -0.11 | -0.37% | 29.23 | 29.23 | 29.1203 | 31,716 |
| Jul 12 2024 | 29.245 | -0.09 | -0.31% | 29.30 | 29.33 | 29.24 | 192,442 |
| Jul 11 2024 | 29.3349 | 0.13 | 0.44% | 29.26 | 29.36 | 29.24 | 16,903 |
| Jul 10 2024 | 29.2059 | 0.01 | 0.04% | 29.19 | 29.25 | 29.16 | 25,975 |
| Jul 09 2024 | 29.195 | -0.07 | -0.24% | 29.23 | 29.2899 | 29.181 | 23,179 |
| Jul 08 2024 | 29.265 | -0.19 | -0.66% | 29.32 | 29.36 | 29.22 | 26,998 |
| Jul 05 2024 | 29.4589 | 0.21 | 0.71% | 29.39 | 29.51 | 29.39 | 36,130 |
| Jul 03 2024 | 29.25 | 0.14 | 0.46% | 29.24 | 29.31 | 29.22 | 32,435 |
| Jul 02 2024 | 29.115 | -0.03 | -0.09% | 29.12 | 29.19 | 29.071 | 40,471 |
| Jul 01 2024 | 29.14 | 0.22 | 0.77% | 29.04 | 29.14 | 28.97 | 42,668 |
| Jun 28 2024 | 28.9186 | 0.00 | 0.00% | 28.9186 | 28.9186 | 28.9186 | 0 |
| Jun 27 2024 | 28.9186 | 0.14 | 0.50% | 28.90 | 28.9594 | 28.88 | 29,861 |
| Jun 26 2024 | 28.775 | -0.05 | -0.16% | 28.82 | 28.8499 | 28.745 | 74,465 |
| Jun 25 2024 | 28.82 | -0.48 | -1.64% | 28.93 | 28.93 | 28.78 | 98,419 |
| Jun 24 2024 | 29.30 | 0.07 | 0.23% | 29.22 | 29.31 | 29.22 | 63,267 |
| Jun 21 2024 | 29.2324 | -0.22 | -0.76% | 29.51 | 29.51 | 29.2098 | 31,172 |
| Jun 20 2024 | 29.4551 | 0.20 | 0.68% | 29.49 | 29.5199 | 29.37 | 49,752 |
| Jun 18 2024 | 29.2561 | 0.07 | 0.23% | 29.18 | 29.27 | 29.18 | 29,405 |
| Jun 17 2024 | 29.19 | -0.06 | -0.21% | 29.13 | 29.209 | 29.11 | 25,629 |
| Jun 14 2024 | 29.25 | 0.06 | 0.21% | 29.25 | 29.29 | 29.21 | 29,604 |
| Jun 13 2024 | 29.1889 | -0.06 | -0.21% | 29.28 | 29.29 | 29.15 | 41,238 |
| Jun 12 2024 | 29.2497 | 0.03 | 0.10% | 29.48 | 29.48 | 29.23 | 23,802 |
| Jun 11 2024 | 29.2201 | 0.01 | 0.03% | 29.17 | 29.2434 | 29.13 | 17,317 |
| Jun 10 2024 | 29.21 | 0.19 | 0.65% | 29.13 | 29.22 | 29.08 | 8,837 |
| Jun 07 2024 | 29.021 | -0.52 | -1.74% | 29.24 | 29.24 | 29.01 | 58,899 |
| Jun 06 2024 | 29.5364 | 0.23 | 0.77% | 29.44 | 29.5799 | 29.41 | 12,591 |
| Jun 05 2024 | 29.31 | 0.09 | 0.31% | 29.27 | 29.32 | 29.175 | 38,115 |
| Jun 04 2024 | 29.22 | -0.27 | -0.92% | 29.27 | 29.3999 | 29.16 | 81,673 |
| Jun 03 2024 | 29.4899 | -0.14 | -0.46% | 29.67 | 29.67 | 29.4742 | 84,501 |
| May 31 2024 | 29.625 | -0.14 | -0.45% | 29.84 | 29.865 | 29.58 | 116,465 |
| May 30 2024 | 29.76 | -0.24 | -0.80% | 29.88 | 29.9003 | 29.7109 | 29,017 |
| May 29 2024 | 30.0001 | -0.21 | -0.69% | 30.07 | 30.11 | 30.0001 | 22,983 |
| May 28 2024 | 30.21 | 0.41 | 1.36% | 30.15 | 30.22 | 30.081 | 58,478 |
| May 24 2024 | 29.805 | 0.09 | 0.29% | 29.81 | 29.8299 | 29.74 | 12,733 |
| May 23 2024 | 29.7197 | -0.17 | -0.57% | 29.92 | 29.98 | 29.67 | 21,857 |
| May 22 2024 | 29.8907 | -0.43 | -1.43% | 30.12 | 30.12 | 29.8658 | 56,214 |
| May 21 2024 | 30.325 | 0.02 | 0.05% | 30.32 | 30.40 | 30.27 | 34,495 |
| May 20 2024 | 30.31 | 0.17 | 0.57% | 30.19 | 30.37 | 30.165 | 19,548 |
| May 17 2024 | 30.1378 | 0.42 | 1.42% | 29.98 | 30.1399 | 29.905 | 20,114 |
| May 16 2024 | 29.7147 | 0.03 | 0.10% | 29.76 | 29.76 | 29.63 | 14,026 |
| May 15 2024 | 29.685 | 0.24 | 0.83% | 29.53 | 29.70 | 29.419 | 23,895 |
| May 14 2024 | 29.44 | -0.08 | -0.27% | 29.47 | 29.54 | 29.30 | 25,272 |
| May 13 2024 | 29.5197 | 0.19 | 0.65% | 29.37 | 29.53 | 29.37 | 18,086 |
| May 10 2024 | 29.3284 | 0.06 | 0.20% | 29.39 | 29.4015 | 29.31 | 10,839 |
| May 09 2024 | 29.27 | 0.23 | 0.80% | 29.11 | 29.2839 | 28.9426 | 12,657 |
| May 08 2024 | 29.038 | -0.02 | -0.08% | 28.91 | 29.0699 | 28.91 | 12,352 |
| May 07 2024 | 29.0606 | -0.06 | -0.21% | 29.08 | 29.1066 | 29.03 | 204,577 |
| May 06 2024 | 29.1217 | 0.24 | 0.84% | 29.08 | 29.16 | 29.08 | 27,581 |
| May 03 2024 | 28.88 | -0.02 | -0.07% | 28.91 | 28.92 | 28.8002 | 41,816 |
| May 02 2024 | 28.90 | -0.04 | -0.13% | 28.83 | 28.93 | 28.80 | 26,988 |
| May 01 2024 | 28.9365 | -0.11 | -0.39% | 29.07 | 29.13 | 28.8801 | 34,970 |
| Apr 30 2024 | 29.05 | -0.40 | -1.36% | 29.21 | 29.21 | 29.05 | 66,044 |
| Apr 29 2024 | 29.45 | 0.02 | 0.07% | 29.45 | 29.535 | 29.41 | 70,119 |
| Apr 26 2024 | 29.43 | 0.07 | 0.24% | 29.57 | 29.57 | 29.3352 | 91,899 |
| Apr 25 2024 | 29.36 | 0.12 | 0.41% | 29.25 | 29.3799 | 29.22 | 15,032 |
| Apr 24 2024 | 29.24 | 0.05 | 0.17% | 29.24 | 29.29 | 29.20 | 33,009 |
| Apr 23 2024 | 29.19 | -0.05 | -0.17% | 29.04 | 29.25 | 28.99 | 71,603 |
| Apr 22 2024 | 29.24 | -0.22 | -0.75% | 29.11 | 29.24 | 29.06 | 247,163 |
