Communisis Historic Prices

 
     
Date Open High Low Close Volume
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
Aug 3, 2018 49.80 51.50 48.60 50.10 190,639
Aug 2, 2018 51.50 52.40 48.20 49.00 135,848
Aug 1, 2018 51.00 52.80 51.00 51.00 34,392
Jul 31, 2018 51.70 52.60 51.00 51.00 41,749
Jul 30, 2018 52.55 52.55 50.73 51.50 127,607
Jul 27, 2018 50.00 52.80 50.00 51.90 870,600
Jul 26, 2018 51.36 51.36 50.00 50.00 114,806
Jul 25, 2018 51.00 52.00 49.32 51.80 204,528
Jul 24, 2018 52.04 52.80 51.00 51.20 195,595
Jul 23, 2018 51.35 52.80 51.20 51.50 164,626
Jul 20, 2018 54.00 55.40 50.00 51.20 530,585
Jul 19, 2018 55.00 55.40 54.20 54.60 57,588
Jul 18, 2018 55.80 56.40 55.00 55.00 549,340
Jul 17, 2018 55.20 56.60 55.00 55.90 19,889
Jul 16, 2018 55.00 57.00 55.00 56.90 30,698
Jul 13, 2018 56.20 56.80 55.00 56.90 39,959
Jul 12, 2018 56.30 57.10 56.30 57.10 54,878
Jul 11, 2018 54.80 55.80 54.80 55.00 100,395
Jul 10, 2018 55.00 56.00 54.89 55.00 219,242
Jul 9, 2018 55.60 56.00 55.00 55.90 237,444
Jul 6, 2018 57.00 57.00 55.20 55.20 44,552
Jul 5, 2018 55.90 56.80 55.20 56.50 111,599
Jul 4, 2018 54.20 56.60 54.00 56.60 171,710
Jul 3, 2018 54.10 54.10 53.00 53.60 206,181
Jul 2, 2018 54.05 55.80 53.70 55.10 45,214
Jun 29, 2018 55.00 55.10 53.40 53.40 597,534
Jun 28, 2018 54.03 54.03 52.36 53.40 492,648
Jun 27, 2018 54.86 55.00 54.00 54.00 1,855,985
Jun 26, 2018 54.15 56.00 54.00 55.00 439,292
Jun 25, 2018 55.90 55.90 54.00 55.10 94,520
Jun 22, 2018 55.00 55.58 54.12 55.40 1,244,913
Jun 21, 2018 56.00 56.00 54.20 54.20 1,480,787
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
Showing 1 to 50 of 261