Communisis Historic Prices

 
     
Date Open High Low Close Volume
Jun 20, 2018 57.80 58.29 56.00 56.00 246,135
Jun 19, 2018 58.47 58.60 53.59 56.00 155,766
Jun 18, 2018 60.20 60.20 56.04 57.60 504,520
Jun 15, 2018 61.00 61.00 60.00 61.00 112,994
Jun 14, 2018 60.20 60.60 59.60 59.60 201,102
Jun 13, 2018 60.40 61.00 60.20 60.60 222,443
Jun 12, 2018 61.80 61.80 60.40 60.40 184,057
Jun 11, 2018 62.09 62.80 60.00 60.00 217,954
Jun 8, 2018 62.29 63.00 62.00 62.00 61,368
Jun 7, 2018 63.80 64.40 62.40 63.00 164,574
Jun 6, 2018 64.00 64.00 63.60 63.60 84,765
Jun 5, 2018 63.40 64.82 63.40 64.00 286,269
Jun 4, 2018 64.00 64.00 63.00 63.40 120,635
Jun 1, 2018 64.00 64.00 63.60 63.60 68,011
May 31, 2018 63.00 63.60 62.60 63.00 179,111
May 30, 2018 63.60 63.60 62.60 63.00 58,746
May 29, 2018 63.40 65.00 62.00 63.40 498,546
May 28, 2018 64.13 0.00 0.00 65.00 0
May 25, 2018 64.13 65.60 63.86 65.00 120,335
May 24, 2018 66.00 66.00 63.40 63.40 267,572
May 23, 2018 67.85 67.85 67.84 66.60 11,639
May 22, 2018 67.62 67.66 66.60 67.70 172,213
May 21, 2018 67.15 67.85 67.15 67.50 16,717
May 18, 2018 67.50 68.00 66.10 68.00 104,313
May 17, 2018 67.50 67.50 67.50 66.60 31,243
May 16, 2018 66.00 67.80 66.00 67.80 77,842
May 15, 2018 67.40 68.00 65.80 66.00 665,143
May 14, 2018 66.40 67.95 66.40 67.00 49,230
May 11, 2018 66.60 68.40 66.60 68.40 27,734
May 10, 2018 66.00 68.44 66.00 68.00 103,350
May 9, 2018 66.80 69.00 66.18 69.00 126,278
May 8, 2018 65.00 67.00 63.40 66.20 332,177
May 7, 2018 64.08 0.00 0.00 64.40 0
May 4, 2018 64.08 64.80 63.60 64.40 118,395
May 3, 2018 63.10 64.80 63.00 63.60 1,693,156
May 2, 2018 60.20 63.80 60.20 62.40 3,547,182
May 1, 2018 61.95 62.00 60.80 60.80 166,750
Apr 30, 2018 61.00 62.60 61.00 61.20 138,772
Apr 27, 2018 62.32 62.80 61.20 62.00 96,888
Apr 26, 2018 62.67 62.67 62.20 62.20 70,506
Apr 25, 2018 63.13 64.00 62.60 63.00 31,849
Apr 24, 2018 64.80 64.80 63.20 64.00 1,210,592
Apr 23, 2018 64.20 65.15 62.20 62.20 75,081
Apr 20, 2018 61.20 66.80 61.20 66.40 5,207,055
Apr 19, 2018 61.90 63.80 61.90 63.80 156,593
Apr 18, 2018 63.80 63.80 61.20 63.80 566,010
Apr 17, 2018 62.20 66.00 61.20 62.60 487,960
Apr 16, 2018 67.00 67.00 62.20 63.60 56,702
Apr 13, 2018 67.00 67.00 64.00 65.00 152,666
Apr 12, 2018 65.65 66.00 64.60 66.00 19,481
Showing 1 to 50 of 261