Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
COM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 32.70 | 0.40 | 1.24% | 32.50 | 32.90 | 32.20 | 12,589 |
| May 09 2024 | 32.30 | 0.50 | 1.57% | 32.20 | 32.30 | 31.80 | 4,455 |
| May 08 2024 | 31.80 | 0.60 | 1.92% | 31.90 | 31.90 | 31.40 | 3,512 |
| May 07 2024 | 31.20 | 0.30 | 0.97% | 30.70 | 31.60 | 30.70 | 34,649 |
| May 06 2024 | 30.90 | -1.10 | -3.44% | 32.20 | 32.20 | 30.80 | 14,200 |
| May 03 2024 | 32.00 | 0.00 | 0.00% | 32.20 | 32.20 | 31.70 | 5,362 |
| May 02 2024 | 32.00 | -1.10 | -3.32% | 33.00 | 33.00 | 31.40 | 8,681 |
| Apr 30 2024 | 33.10 | -0.40 | -1.19% | 33.30 | 33.50 | 33.10 | 4,364 |
| Apr 29 2024 | 33.50 | 0.10 | 0.30% | 33.20 | 33.60 | 33.00 | 2,297 |
| Apr 26 2024 | 33.40 | -0.10 | -0.30% | 33.60 | 33.80 | 33.30 | 1,787 |
| Apr 25 2024 | 33.50 | 0.20 | 0.60% | 33.40 | 33.80 | 33.30 | 146,116 |
| Apr 24 2024 | 33.30 | -0.40 | -1.19% | 33.70 | 34.00 | 33.30 | 2,779 |
| Apr 23 2024 | 33.70 | 0.00 | 0.00% | 33.80 | 34.00 | 33.70 | 948 |
| Apr 22 2024 | 33.70 | 0.20 | 0.60% | 33.70 | 33.80 | 33.60 | 533 |
| Apr 19 2024 | 33.50 | -0.10 | -0.30% | 33.50 | 33.80 | 33.00 | 18,694 |
| Apr 18 2024 | 33.60 | 0.00 | 0.00% | 33.50 | 33.70 | 33.40 | 753 |
| Apr 17 2024 | 33.60 | -0.40 | -1.18% | 34.00 | 34.00 | 32.90 | 10,536 |
| Apr 16 2024 | 34.00 | 0.70 | 2.10% | 33.00 | 34.00 | 33.00 | 14,702 |
| Apr 15 2024 | 33.30 | -0.30 | -0.89% | 33.10 | 33.30 | 33.00 | 1,609 |
| Apr 12 2024 | 33.60 | 0.30 | 0.90% | 32.70 | 33.60 | 32.70 | 3,034 |
| Apr 11 2024 | 33.30 | 0.20 | 0.60% | 33.10 | 33.40 | 33.00 | 3,140 |
| Apr 10 2024 | 33.10 | -0.40 | -1.19% | 33.10 | 33.10 | 32.80 | 951 |
| Apr 09 2024 | 33.50 | 0.10 | 0.30% | 33.30 | 33.60 | 33.00 | 2,155 |
| Apr 08 2024 | 33.40 | 0.40 | 1.21% | 33.40 | 33.70 | 33.10 | 3,238 |
| Apr 05 2024 | 33.00 | -0.70 | -2.08% | 33.70 | 33.80 | 33.00 | 10,264 |
| Apr 04 2024 | 33.70 | 0.30 | 0.90% | 33.00 | 33.80 | 32.90 | 18,045 |
| Apr 03 2024 | 33.40 | -0.30 | -0.89% | 33.40 | 33.80 | 33.20 | 2,827 |
| Apr 02 2024 | 33.70 | -0.20 | -0.59% | 33.80 | 33.80 | 33.30 | 4,493 |
| Mar 28 2024 | 33.90 | 0.10 | 0.30% | 33.90 | 33.90 | 33.70 | 3,902 |
| Mar 27 2024 | 33.80 | 0.40 | 1.20% | 33.00 | 34.00 | 33.00 | 3,733 |
| Mar 26 2024 | 33.40 | 0.20 | 0.60% | 32.80 | 33.40 | 32.70 | 9,952 |
| Mar 25 2024 | 33.20 | -0.10 | -0.30% | 33.00 | 33.70 | 32.90 | 14,120 |
| Mar 22 2024 | 33.30 | 0.10 | 0.30% | 33.00 | 33.60 | 33.00 | 7,498 |
| Mar 21 2024 | 33.20 | 0.70 | 2.15% | 32.20 | 33.40 | 32.20 | 10,071 |
| Mar 20 2024 | 32.50 | 0.20 | 0.62% | 32.20 | 32.50 | 32.00 | 5,505 |
| Mar 19 2024 | 32.30 | -0.50 | -1.52% | 32.50 | 32.70 | 31.90 | 2,808 |
| Mar 18 2024 | 32.80 | 0.40 | 1.23% | 32.50 | 32.90 | 32.40 | 5,183 |
| Mar 15 2024 | 32.40 | 0.70 | 2.21% | 31.80 | 32.40 | 31.00 | 27,268 |
| Mar 14 2024 | 31.70 | 0.30 | 0.96% | 32.50 | 32.50 | 31.30 | 8,501 |
| Mar 13 2024 | 31.40 | -0.50 | -1.57% | 31.90 | 31.90 | 31.30 | 13,340 |
| Mar 12 2024 | 31.90 | 0.90 | 2.90% | 31.50 | 31.90 | 31.50 | 4,775 |
| Mar 11 2024 | 31.00 | -0.20 | -0.64% | 30.90 | 31.90 | 30.90 | 4,136 |
| Mar 08 2024 | 31.20 | 0.10 | 0.32% | 31.00 | 31.30 | 30.40 | 8,005 |
| Mar 07 2024 | 31.10 | -0.20 | -0.64% | 31.00 | 32.50 | 31.00 | 50,004 |
| Mar 06 2024 | 31.30 | 0.30 | 0.97% | 30.90 | 32.00 | 30.80 | 22,796 |
| Mar 05 2024 | 31.00 | 0.00 | 0.00% | 30.90 | 31.00 | 30.60 | 1,818 |
| Mar 04 2024 | 31.00 | -0.50 | -1.59% | 31.70 | 32.20 | 31.00 | 11,777 |
| Mar 01 2024 | 31.50 | 2.20 | 7.51% | 29.50 | 31.80 | 29.50 | 58,792 |
| Feb 29 2024 | 29.30 | 1.50 | 5.40% | 28.00 | 29.50 | 28.00 | 12,740 |
| Feb 28 2024 | 27.80 | -1.50 | -5.12% | 29.40 | 29.40 | 27.80 | 7,117 |
| Feb 27 2024 | 29.30 | 0.60 | 2.09% | 28.70 | 29.30 | 28.70 | 8,934 |
| Feb 26 2024 | 28.70 | 0.50 | 1.77% | 27.90 | 28.90 | 27.80 | 13,474 |
| Feb 23 2024 | 28.20 | 0.50 | 1.81% | 28.10 | 28.70 | 28.10 | 5,803 |
| Feb 22 2024 | 27.70 | 0.70 | 2.59% | 27.20 | 27.80 | 27.00 | 10,735 |
| Feb 21 2024 | 27.00 | 0.90 | 3.45% | 26.10 | 27.00 | 26.10 | 4,013 |
| Feb 20 2024 | 26.10 | 0.10 | 0.38% | 26.00 | 26.20 | 25.90 | 10,057 |
| Feb 19 2024 | 26.00 | -0.60 | -2.26% | 26.50 | 26.50 | 26.00 | 15,177 |
| Feb 16 2024 | 26.60 | -0.20 | -0.75% | 26.70 | 26.90 | 26.50 | 1,947 |
| Feb 15 2024 | 26.80 | 0.10 | 0.37% | 26.60 | 26.80 | 26.50 | 2,319 |
| Feb 14 2024 | 26.70 | 0.00 | 0.00% | 26.70 | 26.80 | 26.50 | 3,291 |
| Feb 13 2024 | 26.70 | 0.00 | 0.00% | 26.60 | 26.70 | 26.60 | 3,149 |
