Communisis Historic Prices

 
     
Date Open High Low Close Volume
Oct 12, 2018 48.10 50.00 48.10 50.00 42,960
Oct 11, 2018 48.00 50.00 48.00 48.50 113,300
Oct 10, 2018 51.35 53.15 47.00 48.50 747,147
Oct 9, 2018 51.42 52.00 51.20 51.90 41,025
Oct 8, 2018 51.20 52.00 51.00 51.40 302,655
Oct 5, 2018 51.38 52.00 51.00 51.20 416,652
Oct 4, 2018 51.20 51.80 50.00 51.20 464,571
Oct 3, 2018 51.90 51.90 50.00 50.90 84,156
Oct 2, 2018 51.00 51.00 50.30 51.20 161,925
Oct 1, 2018 52.25 52.80 50.20 51.40 104,819
Sep 28, 2018 52.74 52.80 52.00 52.20 45,363
Sep 27, 2018 50.90 51.20 50.44 52.10 19,850
Sep 26, 2018 50.30 51.80 50.30 51.20 40,904
Sep 25, 2018 52.60 52.60 50.00 50.00 292,817
Sep 24, 2018 51.11 51.40 50.00 51.40 159,372
Sep 21, 2018 51.50 51.80 51.20 51.60 32,499
Sep 20, 2018 52.00 52.00 51.00 51.40 70,574
Sep 19, 2018 52.00 52.80 51.00 51.90 23,143
Sep 18, 2018 52.12 52.12 51.00 52.50 85,072
Sep 17, 2018 51.58 54.50 51.44 52.90 88,902
Sep 14, 2018 51.84 54.00 51.00 52.30 508,995
Sep 13, 2018 52.00 54.00 51.00 53.30 169,884
Sep 12, 2018 54.15 54.80 52.60 52.60 28,645
Sep 11, 2018 53.20 53.40 52.00 52.40 207,995
Sep 10, 2018 52.20 54.80 52.20 53.60 73,348
Sep 7, 2018 53.00 53.80 52.00 53.20 198,515
Sep 6, 2018 54.40 54.80 53.00 53.00 219,057
Sep 5, 2018 55.20 55.20 54.20 54.20 89,783
Sep 4, 2018 56.40 56.90 55.00 55.40 56,259
Sep 3, 2018 56.73 57.40 56.00 56.20 198,792
Aug 31, 2018 54.98 58.50 54.80 56.00 278,247
Aug 30, 2018 53.50 55.00 53.45 55.00 35,842
Aug 29, 2018 54.53 55.00 53.00 55.00 164,565
Aug 28, 2018 54.46 55.05 54.28 55.00 70,462
Aug 27, 2018 56.83 0.00 0.00 55.00 0
Aug 24, 2018 56.83 57.80 54.20 55.00 76,568
Aug 23, 2018 56.11 58.00 55.60 55.60 34,034
Aug 22, 2018 58.00 58.00 55.96 56.80 100,950
Aug 21, 2018 56.90 58.00 55.60 58.00 177,457
Aug 20, 2018 54.46 58.00 54.20 58.00 79,386
Aug 17, 2018 54.20 56.80 54.20 54.20 132,308
Aug 16, 2018 54.20 56.00 54.00 56.00 174,618
Aug 15, 2018 54.00 54.60 54.00 54.40 449,747
Aug 14, 2018 54.00 54.60 53.41 54.40 189,180
Aug 13, 2018 52.40 54.20 52.20 53.00 19,175,354
Aug 10, 2018 51.40 53.80 51.40 53.40 109,189
Aug 9, 2018 53.00 53.20 51.20 51.20 92,642
Aug 8, 2018 50.20 53.00 50.20 52.20 192,683
Aug 7, 2018 49.45 50.00 48.20 50.00 411,877
Aug 6, 2018 51.00 51.00 49.00 50.10 118,606
Showing 1 to 50 of 260