The highest closing price for COM last month was $35.12, on May 12. It was down 1.1% for the month. The latest price is $32.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2026 | $33.89 | $33.89 | $33.67 | $33.73 | 121,619 |
May 28 2026 | $33.80 | $33.94 | $33.72 | $33.93 | 109,016 |
May 27 2026 | $33.71 | $33.80 | $33.62 | $33.67 | 141,003 |
May 26 2026 | $34.09 | $34.11 | $33.93 | $33.97 | 293,696 |
May 22 2026 | $34.18 | $34.26 | $34.09 | $34.14 | 91,962 |
May 21 2026 | $34.37 | $34.37 | $34.08 | $34.16 | 233,593 |
May 20 2026 | $34.56 | $34.59 | $34.38 | $34.46 | 138,385 |
May 19 2026 | $34.63 | $34.68 | $34.54 | $34.64 | 331,212 |
May 18 2026 | $34.57 | $34.74 | $34.53 | $34.69 | 404,094 |
May 15 2026 | $34.18 | $34.19 | $34.04 | $34.09 | 235,819 |
May 14 2026 | $34.88 | $34.88 | $34.53 | $34.67 | 405,722 |
May 13 2026 | $35.18 | $35.33 | $35.07 | $35.11 | 409,203 |
May 12 2026 | $34.88 | $35.12 | $34.87 | $35.12 | 146,968 |
May 11 2026 | $34.50 | $34.77 | $34.45 | $34.72 | 196,788 |
May 08 2026 | $34.08 | $34.31 | $34.08 | $34.31 | 96,573 |
May 07 2026 | $33.82 | $33.95 | $33.74 | $33.94 | 89,731 |
May 06 2026 | $33.99 | $34.05 | $33.94 | $34.03 | 275,675 |
May 05 2026 | $34.30 | $34.35 | $34.18 | $34.29 | 159,804 |
May 04 2026 | $34.07 | $34.30 | $34.04 | $34.26 | 99,765 |
May 01 2026 | $34.11 | $34.24 | $34.02 | $34.17 | 115,277 |
Daily pricing data for COM dates back to 3/30/2017, and may be incomplete.