Quantcast
COMM

Historical Stock Prices

$29.31
*  
0.07
0.24%
Get COMM Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading COMM now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/22/2018 29.47 29.65 29 29.31 3,049,415
06/21/2018 29.7 29.72 29.285 29.38 1,182,620
06/20/2018 29.96 30.365 29.53 29.69 1,190,738
06/19/2018 29.85 30.065 29.7 29.76 1,617,796
06/18/2018 30.21 30.33 29.86 30.16 1,347,148
06/15/2018 30.28 30.5 30.11 30.43 1,346,807
06/14/2018 30.24 30.54 30.12 30.27 1,135,883
06/13/2018 30.32 30.68 29.97 30.22 1,368,413
06/12/2018 29.92 30.27 29.75 30.24 1,372,404
06/11/2018 29.79 30.25 29.76 29.79 805,940
06/08/2018 29.78 30.14 29.61 29.8 848,769
06/07/2018 30.18 30.49 29.89 29.91 1,572,328
06/06/2018 30.05 30.36 29.78 30.06 1,441,040
06/05/2018 30.09 30.34 29.99 30.06 1,689,954
06/04/2018 29.99 30.3 29 30.25 1,185,748
06/01/2018 29.46 29.84 29.26 29.79 1,056,489
05/31/2018 29.45 29.52 29.08 29.32 3,489,602
05/30/2018 29.52 29.56 29.28 29.41 1,295,352
05/29/2018 29.34 29.6 28.94 29.37 1,052,783
05/25/2018 28.98 29.82 28.95 29.62 2,470,919
05/24/2018 28.99 29.49 28.93 28.95 1,701,029
05/23/2018 29.33 29.4 28.86 29.09 2,165,840
05/22/2018 29.68 29.85 29.391 29.54 1,398,276
05/21/2018 29.88 30.23 29.59 29.63 1,795,637
05/18/2018 29.9 30.18 29.75 29.76 1,344,890
05/17/2018 30 30.07 29.58 30 2,022,184
05/16/2018 29.41 30.14 29.1066 29.85 1,939,868
05/15/2018 29.61 29.61 28.84 29.23 1,402,709
05/14/2018 29.91 30.12 29.28 29.31 942,899
05/11/2018 29.63 29.96 29.27 29.9 1,680,281
05/10/2018 29.56 29.87 29.26 29.5 1,442,543
05/09/2018 29.62 29.8399 29.45 29.58 1,755,199
05/08/2018 29.57 30.05 29.27 29.48 3,738,157
05/07/2018 28.02 29.08 28.02 28.95 2,582,763
05/04/2018 28.11 28.34 27.79 28.01 2,668,093
05/03/2018 28.06 28.34 27.78 28.3 3,772,828
05/02/2018 28 28.45 27.76 28.4 4,516,112
05/01/2018 30.96 31.2 26.29 27.59 14,356,950
04/30/2018 38.14 38.45 37.41 38.22 2,710,185
04/27/2018 39.52 39.58 38.73 38.86 1,744,180
04/26/2018 40.69 40.77 39.71 39.71 1,649,314
04/25/2018 40.44 40.775 40.2 40.62 583,363
04/24/2018 40.7 41.31 40.29 40.55 504,679
04/23/2018 40.91 41.065 39.43 40.52 511,115
04/20/2018 40.69 41.1 40.54 40.86 508,832
04/19/2018 41 41.18 40.54 40.68 950,330
04/18/2018 40.66 41.49 40.46 41.04 1,347,711
04/17/2018 40.96 41.03 40.42 40.58 1,664,823
04/16/2018 40.69 41 40.18 40.55 1,157,725
04/13/2018 41.09 41.1 40.33 40.405 947,093
04/12/2018 40.42 41.6 39.76 41.02 1,723,562
04/11/2018 39.36 39.83 38.91 39.64 1,095,182
04/10/2018 39.42 39.705 39.23 39.37 1,085,911
04/09/2018 39.04 39.4 38.82 38.85 598,483
04/06/2018 39.59 40 38.55 38.93 604,907
04/05/2018 39.93 40.18 39.45 39.79 537,224
04/04/2018 38.78 39.78 38.78 39.61 1,377,293
04/03/2018 39.8 39.86 39.3 39.43 1,259,418
04/02/2018 39.78 39.91 38.99 39.46 982,956
03/29/2018 39 40.24 38.87 39.97 1,365,885
03/28/2018 39.4 39.4 38.51 38.65 555,772
03/27/2018 40.24 40.38 39.2 39.39 749,725
03/26/2018 39.53 40.165 39.23 40.13 1,067,786
03/23/2018 39.79 40.58 38.93 38.94 962,733
03/22/2018 39.96 40.36 39.55 39.66 1,298,258
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio