The highest closing price for COM last month was $29.44, on April 2. It was down 3.5% for the month. The latest price is $28.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $28.38 | $28.38 | $28.34 | $28.34 | 55,699 |
April 29 2025 | $28.41 | $28.41 | $28.33 | $28.36 | 58,667 |
April 28 2025 | $28.37 | $28.42 | $28.31 | $28.41 | 11,555 |
April 25 2025 | $28.37 | $28.37 | $28.33 | $28.36 | 23,200 |
April 24 2025 | $28.37 | $28.42 | $28.36 | $28.39 | 24,500 |
April 23 2025 | $28.34 | $28.36 | $28.30 | $28.33 | 27,300 |
April 22 2025 | $28.55 | $28.55 | $28.46 | $28.47 | 43,700 |
April 21 2025 | $28.62 | $28.64 | $28.54 | $28.56 | 101,300 |
April 17 2025 | $28.49 | $28.50 | $28.44 | $28.48 | 27,500 |
April 16 2025 | $28.42 | $28.52 | $28.42 | $28.51 | 31,000 |
April 15 2025 | $28.25 | $28.29 | $28.24 | $28.29 | 24,100 |
April 14 2025 | $28.28 | $28.29 | $28.19 | $28.24 | 40,800 |
April 11 2025 | $28.24 | $28.29 | $28.23 | $28.27 | 19,100 |
April 10 2025 | $28.00 | $28.11 | $28.00 | $28.11 | 14,400 |
April 09 2025 | $27.73 | $28.03 | $27.72 | $28.00 | 20,700 |
April 08 2025 | $27.80 | $27.99 | $27.54 | $27.63 | 530,700 |
April 07 2025 | $27.87 | $28.24 | $27.71 | $27.75 | 70,700 |
April 04 2025 | $28.24 | $28.24 | $27.85 | $28.04 | 226,400 |
April 03 2025 | $28.76 | $28.89 | $28.67 | $28.76 | 89,800 |
April 02 2025 | $29.41 | $29.48 | $29.35 | $29.44 | 114,600 |
April 01 2025 | $29.38 | $29.43 | $29.30 | $29.36 | 48,000 |
Daily pricing data for COM dates back to 3/30/2017, and may be incomplete.
