COM(COM)
COM
$35.50—Stale · unknown old
NYSE • Last print unknown ago
$35.50—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $35.79 | $35.79 | $35.44 | $35.50 | 75,700 |
| 9/10/2026 | $35.79 | $35.93 | $35.63 | $35.90 | 57,000 |
| 9/9/2026 | $35.69 | $35.71 | $35.57 | $35.64 | 77,100 |
| 9/8/2026 | $35.55 | $35.69 | $35.55 | $35.61 | 17,127 |
| 9/4/2026 | $35.45 | $35.52 | $35.38 | $35.42 | 31,638 |
| 9/3/2026 | $35.35 | $35.57 | $35.24 | $35.53 | 34,309 |
| 9/2/2026 | $35.77 | $35.91 | $35.60 | $35.70 | 141,433 |
| 9/1/2026 | $35.60 | $35.85 | $35.55 | $35.77 | 250,818 |
| 8/31/2026 | $35.30 | $35.73 | $35.21 | $35.73 | 270,300 |
| 8/28/2026 | $35.35 | $35.38 | $35.22 | $35.25 | 31,435 |
| 8/27/2026 | $35.07 | $35.32 | $35.00 | $35.27 | 27,128 |
| 8/26/2026 | $34.73 | $35.11 | $34.73 | $34.96 | 207,024 |
| 8/25/2026 | $34.54 | $34.74 | $34.47 | $34.62 | 193,100 |
| 8/24/2026 | $34.76 | $34.76 | $34.65 | $34.71 | 21,634 |
| 8/21/2026 | $34.79 | $34.85 | $34.74 | $34.76 | 60,309 |
| 8/20/2026 | $34.76 | $34.86 | $34.70 | $34.74 | 27,608 |
| 8/19/2026 | $34.58 | $34.72 | $34.58 | $34.70 | 301,040 |
| 8/18/2026 | $34.50 | $34.55 | $34.42 | $34.48 | 34,421 |
| 8/17/2026 | $34.18 | $34.50 | $34.18 | $34.50 | 322,121 |
| 8/14/2026 | $34.06 | $34.20 | $34.06 | $34.20 | 16,800 |
| 8/13/2026 | $34.05 | $34.08 | $33.98 | $34.01 | 26,338 |
| 8/12/2026 | $34.03 | $34.15 | $33.98 | $34.04 | 20,422 |
| 8/11/2026 | $33.88 | $33.92 | $33.86 | $33.92 | 19,112 |
| 8/10/2026 | $33.93 | $33.99 | $33.93 | $33.94 | 34,146 |
| 8/7/2026 | $33.74 | $33.87 | $33.74 | $33.75 | 15,300 |
| 8/6/2026 | $33.78 | $33.80 | $33.71 | $33.76 | 26,500 |
| 8/5/2026 | $33.71 | $33.77 | $33.71 | $33.73 | 69,330 |
| 8/4/2026 | $33.72 | $33.72 | $33.59 | $33.62 | 74,900 |
| 8/3/2026 | $33.60 | $33.83 | $33.58 | $33.82 | 64,805 |
| 7/31/2026 | $34.00 | $34.00 | $33.71 | $33.83 | 55,513 |
| 7/30/2026 | $34.00 | $34.00 | $33.85 | $33.85 | 18,200 |
| 7/29/2026 | $33.91 | $33.91 | $33.79 | $33.85 | 30,349 |
| 7/28/2026 | $33.79 | $33.91 | $33.79 | $33.86 | 29,200 |
| 7/27/2026 | $34.05 | $34.05 | $33.86 | $33.91 | 33,100 |
| 7/24/2026 | $34.16 | $34.24 | $34.08 | $34.23 | 48,300 |
| 7/23/2026 | $34.43 | $34.43 | $34.27 | $34.27 | 30,200 |
| 7/22/2026 | $34.25 | $34.33 | $34.16 | $34.30 | 37,137 |
| 7/21/2026 | $34.01 | $34.11 | $33.99 | $34.09 | 82,001 |
| 7/20/2026 | $33.92 | $33.99 | $33.92 | $33.96 | 18,322 |
| 7/17/2026 | $33.79 | $33.88 | $33.75 | $33.88 | 33,443 |
| 7/16/2026 | $33.81 | $33.86 | $33.72 | $33.76 | 54,000 |
| 7/15/2026 | $33.73 | $33.89 | $33.73 | $33.85 | 64,849 |
| 7/14/2026 | $33.54 | $33.64 | $33.54 | $33.62 | 31,800 |
| 7/13/2026 | $33.46 | $33.52 | $33.42 | $33.51 | 18,007 |
| 7/10/2026 | $33.29 | $33.36 | $33.29 | $33.35 | 20,711 |
| 7/9/2026 | $33.20 | $33.25 | $33.14 | $33.19 | 7,945 |
| 7/8/2026 | $33.21 | $33.29 | $33.16 | $33.20 | 131,600 |
| 7/7/2026 | $33.13 | $33.20 | $33.06 | $33.18 | 125,120 |
| 7/6/2026 | $32.92 | $33.06 | $32.91 | $33.04 | 93,300 |
| 7/2/2026 | $32.67 | $32.73 | $32.63 | $32.64 | 140,937 |
| 7/1/2026 | $32.70 | $32.82 | $32.65 | $32.67 | 106,400 |
| 6/30/2026 | $32.60 | $32.67 | $32.48 | $32.60 | 35,200 |
| 6/29/2026 | $32.65 | $32.65 | $32.49 | $32.50 | 27,039 |
| 6/26/2026 | $32.53 | $32.63 | $32.53 | $32.57 | 64,400 |
| 6/25/2026 | $32.49 | $32.71 | $32.49 | $32.70 | 53,000 |
| 6/24/2026 | $32.54 | $32.58 | $32.43 | $32.44 | 409,600 |
| 6/23/2026 | $32.73 | $32.73 | $32.66 | $32.67 | 113,301 |
| 6/22/2026 | $33.13 | $33.16 | $33.06 | $33.07 | 241,425 |
| 6/18/2026 | $33.05 | $33.16 | $33.05 | $33.15 | 127,913 |
| 6/17/2026 | $33.28 | $33.32 | $33.19 | $33.19 | 360,846 |
| 6/16/2026 | $33.04 | $33.20 | $33.04 | $33.09 | 41,331 |
| 6/15/2026 | $32.94 | $33.06 | $32.92 | $33.05 | 192,318 |