COM

Comer Industries Historical Data

COM Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2022 28.90 0.50 1.76% 28.40 28.90 28.00 1,650
Nov 29 2022 28.40 -0.10 -0.35% 28.50 28.50 28.20 4,950
Nov 28 2022 28.50 -0.10 -0.35% 28.20 28.80 28.20 525
Nov 25 2022 28.60 -0.40 -1.38% 28.70 28.70 28.20 2,025
Nov 24 2022 29.00 0.60 2.11% 28.80 29.50 28.80 750
Nov 23 2022 28.40 0.00 0.0% 28.40 28.40 28.40 0.00
Nov 22 2022 28.40 0.50 1.79% 28.20 28.40 27.90 21,450
Nov 21 2022 27.90 -0.70 -2.45% 28.20 28.20 27.20 7,350
Nov 18 2022 28.60 0.00 0.0% 28.60 28.60 28.30 525
Nov 17 2022 28.60 -0.90 -3.05% 29.50 29.60 28.60 11,925
Nov 16 2022 29.50 0.00 0.0% 29.80 29.80 29.50 11,925
Nov 15 2022 29.50 0.50 1.72% 28.80 29.70 28.80 12,825
Nov 14 2022 29.00 0.10 0.35% 29.30 29.50 28.90 2,400
Nov 11 2022 28.90 0.70 2.48% 28.80 29.00 28.80 1,875
Nov 10 2022 28.20 0.30 1.08% 27.30 28.80 27.30 4,050
Nov 09 2022 27.90 0.70 2.57% 27.80 28.40 27.40 6,075
Nov 08 2022 27.20 0.00 0.0% 27.60 27.70 26.00 4,500
Nov 07 2022 27.20 1.20 4.62% 28.30 28.30 26.90 2,625
Nov 04 2022 26.00 0.40 1.56% 26.10 26.10 26.00 600
Nov 03 2022 25.60 0.00 0.0% 25.60 25.60 25.60 75
Nov 02 2022 25.60 0.50 1.99% 25.50 25.60 25.50 600
Nov 01 2022 25.10 -0.70 -2.71% 25.50 25.50 25.10 300
Oct 31 2022 25.80 0.20 0.78% 25.80 25.80 25.80 75
Oct 28 2022 25.60 0.00 +0.00% 25.20 25.60 25.20 0.00
Oct 28 2022 25.60 -0.10 -0.39% 25.20 25.60 25.20 825
Oct 27 2022 25.70 0.40 1.58% 25.80 25.80 25.70 375
Oct 26 2022 25.30 0.00 0.0% 25.30 25.30 25.30 0.00
Oct 25 2022 25.30 0.00 0.0% 25.30 25.30 25.30 0.00
Oct 24 2022 25.30 -0.30 -1.17% 25.60 25.80 25.30 1,050
Oct 21 2022 25.60 -0.70 -2.66% 25.80 25.90 25.20 1,800
Oct 20 2022 26.30 0.70 2.73% 25.80 26.30 25.80 600
Oct 19 2022 25.60 0.30 1.19% 25.50 25.60 25.20 450
Oct 18 2022 25.30 0.30 1.2% 24.50 25.30 24.40 5,175
Oct 17 2022 25.00 -0.80 -3.1% 25.50 25.90 25.00 1,200
Oct 14 2022 25.80 1.40 5.74% 24.90 25.80 24.90 1,500
Oct 13 2022 24.40 -0.50 -2.01% 24.40 24.40 23.90 5,850
Oct 12 2022 24.90 0.40 1.63% 24.90 24.90 24.90 75
Oct 11 2022 24.50 -0.30 -1.21% 24.60 24.60 24.50 300
Oct 10 2022 24.80 -0.50 -1.98% 25.50 25.50 24.40 900
Oct 07 2022 25.30 -0.10 -0.39% 25.80 25.80 25.30 225
Oct 06 2022 25.40 -0.10 -0.39% 25.90 26.30 25.40 2,250
Oct 05 2022 25.50 -0.10 -0.39% 25.60 25.60 25.50 300
Oct 04 2022 25.60 0.70 2.81% 25.30 26.50 25.30 1,050
Oct 03 2022 24.90 0.30 1.22% 24.80 25.40 24.80 3,225
Sep 30 2022 24.60 0.10 0.41% 24.60 24.60 24.60 1,200
Sep 29 2022 24.50 0.50 2.08% 24.00 24.50 24.00 975
Sep 28 2022 24.00 0.00 0.0% 23.80 24.50 23.80 2,625
Sep 27 2022 24.00 -0.40 -1.64% 24.00 24.10 23.60 1,425
Sep 26 2022 24.40 -0.70 -2.79% 24.60 24.60 24.20 1,950
Sep 23 2022 25.10 -0.30 -1.18% 25.10 25.20 25.10 1,725
Sep 22 2022 25.40 -0.10 -0.39% 24.90 25.70 24.90 1,125
Sep 21 2022 25.50 -0.20 -0.78% 25.70 25.70 25.50 16,275
Sep 20 2022 25.70 -0.30 -1.15% 26.00 26.00 25.30 26,925
Sep 19 2022 26.00 0.10 0.39% 25.50 26.00 24.20 4,875
Sep 16 2022 25.90 0.10 0.39% 26.00 26.00 25.50 1,200
Sep 15 2022 25.80 -0.20 -0.77% 26.70 27.00 25.80 1,650
Sep 14 2022 26.00 -1.00 -3.7% 26.00 27.40 25.70 4,950
Sep 13 2022 27.00 2.70 11.11% 24.10 27.00 24.10 14,100
Sep 12 2022 24.30 0.80 3.4% 24.00 24.50 23.40 8,025
Sep 09 2022 23.50 0.50 2.17% 23.20 23.50 22.60 5,475
Sep 08 2022 23.00 0.80 3.6% 21.50 23.10 21.50 31,200
Sep 07 2022 22.20 0.20 0.91% 22.20 22.70 22.10 1,050
Sep 06 2022 22.00 0.00 0.0% 22.00 22.50 22.00 1,500
Sep 05 2022 22.00 0.00 0.0% 21.90 23.00 21.60 3,975
Sep 02 2022 22.00 0.00 0.0% 22.00 22.00 21.50 4,800
Your Recent History
BIT
COM
Comer Indu..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221201 18:04:04