COMT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 27.03 | -0.02 | -0.07% | 27.17 | 27.2298 | 27.02 | 64,731 |
Jun 13 2024 | 27.05 | 0.02 | 0.07% | 27.17 | 27.2205 | 27.04 | 66,271 |
Jun 12 2024 | 27.03 | 0.07 | 0.26% | 27.27 | 27.27 | 27.02 | 64,224 |
Jun 11 2024 | 26.96 | 0.05 | 0.19% | 26.93 | 27.04 | 26.83 | 92,469 |
Jun 10 2024 | 26.91 | 0.41 | 1.55% | 26.70 | 26.95 | 26.65 | 528,308 |
Jun 07 2024 | 26.50 | -0.24 | -0.90% | 26.62 | 26.68 | 26.50 | 261,229 |
Jun 06 2024 | 26.74 | 0.31 | 1.17% | 26.56 | 26.795 | 26.53 | 172,080 |
Jun 05 2024 | 26.43 | 0.12 | 0.46% | 26.40 | 26.4583 | 26.25 | 92,440 |
Jun 04 2024 | 26.31 | -0.23 | -0.87% | 26.37 | 26.41 | 26.23 | 212,262 |
Jun 03 2024 | 26.54 | -0.50 | -1.85% | 27.02 | 27.02 | 26.54 | 140,601 |
May 31 2024 | 27.04 | -0.19 | -0.70% | 27.32 | 27.34 | 26.96 | 106,317 |
May 30 2024 | 27.23 | -0.33 | -1.20% | 27.40 | 27.49 | 27.21 | 116,136 |
May 29 2024 | 27.56 | -0.27 | -0.97% | 27.74 | 27.7738 | 27.56 | 142,800 |
May 28 2024 | 27.83 | 0.57 | 2.09% | 27.61 | 27.83 | 27.58 | 100,209 |
May 24 2024 | 27.26 | 0.15 | 0.55% | 27.21 | 27.30 | 27.16 | 151,033 |
May 23 2024 | 27.11 | -0.13 | -0.48% | 27.46 | 27.49 | 27.05 | 317,188 |
May 22 2024 | 27.24 | -0.31 | -1.13% | 27.36 | 27.42 | 27.2111 | 217,724 |
May 21 2024 | 27.55 | -0.08 | -0.29% | 27.56 | 27.67 | 27.44 | 105,050 |
May 20 2024 | 27.63 | 0.12 | 0.44% | 27.46 | 27.69 | 27.46 | 360,068 |
May 17 2024 | 27.51 | 0.25 | 0.92% | 27.40 | 27.51 | 27.35 | 173,804 |
May 16 2024 | 27.26 | 0.10 | 0.37% | 27.26 | 27.29 | 27.185 | 81,063 |
May 15 2024 | 27.16 | 0.17 | 0.63% | 26.97 | 27.16 | 26.8606 | 285,397 |
May 14 2024 | 26.99 | -0.14 | -0.52% | 26.98 | 27.10 | 26.91 | 96,822 |
May 13 2024 | 27.13 | 0.12 | 0.44% | 27.09 | 27.21 | 27.035 | 96,978 |
May 10 2024 | 27.01 | -0.16 | -0.59% | 27.22 | 27.22 | 26.99 | 106,836 |
May 09 2024 | 27.17 | 0.11 | 0.41% | 27.15 | 27.17 | 27.03 | 77,757 |
May 08 2024 | 27.06 | -0.05 | -0.18% | 26.88 | 27.10 | 26.86 | 88,841 |
May 07 2024 | 27.11 | 0.03 | 0.11% | 27.00 | 27.185 | 26.99 | 108,616 |
May 06 2024 | 27.08 | 0.18 | 0.67% | 26.98 | 27.16 | 26.98 | 122,511 |
May 03 2024 | 26.90 | 0.02 | 0.07% | 26.96 | 26.9717 | 26.86 | 133,448 |
May 02 2024 | 26.88 | 0.06 | 0.22% | 26.85 | 26.95 | 26.735 | 7,421,337 |
May 01 2024 | 26.82 | -0.51 | -1.87% | 27.13 | 27.25 | 26.8189 | 173,366 |
Apr 30 2024 | 27.33 | -0.36 | -1.30% | 27.49 | 27.498 | 27.22 | 130,984 |
Apr 29 2024 | 27.69 | -0.13 | -0.47% | 27.83 | 27.86 | 27.6599 | 1,855,875 |
Apr 26 2024 | 27.82 | 0.01 | 0.04% | 27.93 | 27.93 | 27.75 | 47,813 |
Apr 25 2024 | 27.81 | 0.15 | 0.54% | 27.57 | 27.82 | 27.52 | 1,434,252 |
Apr 24 2024 | 27.66 | 0.03 | 0.11% | 27.63 | 27.73 | 27.57 | 138,946 |
Apr 23 2024 | 27.63 | 0.13 | 0.47% | 27.26 | 27.66 | 27.26 | 202,569 |
Apr 22 2024 | 27.50 | 0.02 | 0.07% | 27.29 | 27.5058 | 27.2447 | 46,329 |
Apr 19 2024 | 27.48 | 0.15 | 0.55% | 27.37 | 27.59 | 27.37 | 181,758 |
Apr 18 2024 | 27.33 | -0.06 | -0.22% | 27.40 | 27.47 | 27.28 | 61,931 |
Apr 17 2024 | 27.39 | -0.40 | -1.44% | 27.62 | 27.7673 | 27.3314 | 66,537 |
Apr 16 2024 | 27.79 | -0.05 | -0.18% | 27.77 | 27.85 | 27.66 | 279,305 |
Apr 15 2024 | 27.84 | 0.08 | 0.29% | 27.79 | 27.89 | 27.59 | 316,534 |
Apr 12 2024 | 27.76 | -0.04 | -0.14% | 28.13 | 28.22 | 27.74 | 687,862 |
Apr 11 2024 | 27.80 | -0.05 | -0.18% | 27.80 | 27.80 | 27.61 | 300,424 |
Apr 10 2024 | 27.85 | 0.15 | 0.54% | 27.74 | 27.8643 | 27.56 | 136,822 |
Apr 09 2024 | 27.70 | -0.16 | -0.57% | 27.87 | 27.91 | 27.6553 | 86,042 |
Apr 08 2024 | 27.86 | -0.04 | -0.14% | 27.96 | 27.99 | 27.66 | 386,754 |
Apr 05 2024 | 27.90 | 0.06 | 0.22% | 27.94 | 28.07 | 27.8418 | 79,792 |
Apr 04 2024 | 27.84 | 0.17 | 0.61% | 27.61 | 27.95 | 27.52 | 112,479 |
Apr 03 2024 | 27.67 | 0.24 | 0.87% | 27.60 | 27.69 | 27.5629 | 169,680 |
Apr 02 2024 | 27.43 | 0.27 | 0.99% | 27.37 | 27.46 | 27.2714 | 58,293 |
Apr 01 2024 | 27.16 | 0.16 | 0.59% | 26.83 | 27.90 | 26.83 | 165,135 |
Mar 28 2024 | 27.00 | 0.31 | 1.16% | 26.81 | 27.055 | 26.79 | 93,082 |
Mar 27 2024 | 26.69 | 0.03 | 0.11% | 26.55 | 26.6965 | 26.55 | 67,080 |
Mar 26 2024 | 26.66 | -0.20 | -0.74% | 26.88 | 26.88 | 26.6513 | 58,021 |
Mar 25 2024 | 26.86 | 0.24 | 0.90% | 26.74 | 26.98 | 26.74 | 94,312 |
Mar 22 2024 | 26.62 | -0.09 | -0.34% | 26.73 | 26.73 | 26.5727 | 89,119 |
Mar 21 2024 | 26.71 | -0.07 | -0.26% | 26.76 | 26.76 | 26.58 | 128,181 |
Mar 20 2024 | 26.78 | -0.19 | -0.70% | 26.71 | 26.797 | 26.60 | 85,000 |
Mar 19 2024 | 26.97 | 0.03 | 0.11% | 26.93 | 27.02 | 26.90 | 77,531 |
Mar 18 2024 | 26.94 | 0.33 | 1.24% | 26.75 | 26.99 | 26.725 | 98,823 |