Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Colonial Comml Cp (OP: CCOM )

N/A UNCHANGED
Last Price Updated: 1:06 PM EDT, May 2, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 27, 2020 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
May 15, 2020 0.8700 0.8700 0.8700 0 -0.04(-4.61%)
May 12, 2020 0.9120 0.9120 0.9120 0 +0.01(+1.33%)
May 06, 2020 0.9000 0.9000 0.9000 0 -0.07(-7.69%)
Apr 29, 2020 0.9750 0.9750 0.9750 0 +0.03(+2.63%)
Apr 21, 2020 0.9500 0.9500 0.9500 0 +0.05(+5.56%)
Apr 09, 2020 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Apr 08, 2020 0.9100 0.9100 0.8100 0.9000 4,300 -0.05(-5.26%)
Apr 07, 2020 0.9750 1.000 0.9500 0.9500 2,000 +0.00(+0.00%)
Apr 06, 2020 0.8650 1.000 0.8650 0.9500 7,200 +0.05(+5.56%)
Apr 03, 2020 0.9000 0.9000 0.9000 0.9000 300 -0.10(-10.00%)
Mar 30, 2020 1.000 1.000 1.000 0 -0.45(-31.03%)
Mar 27, 2020 0.8000 1.450 0.8000 1.450 2,500 +0.46(+46.46%)
Mar 26, 2020 0.9900 0.9900 0.9900 0.9900 200 +0.47(+90.38%)
Mar 25, 2020 0.9650 0.9650 0.5200 0.5200 13,710 -0.41(-44.09%)
Mar 20, 2020 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Mar 17, 2020 0.9300 0.9300 0.9300 0 +0.01(+1.09%)
Mar 16, 2020 0.9650 0.9650 0.9200 0.9200 4,900 -0.02(-2.13%)
Mar 12, 2020 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Mar 10, 2020 0.9400 0.9400 0.9400 0 -0.01(-1.05%)
Mar 09, 2020 0.9450 0.9500 0.9400 0.9500 11,100 -0.05(-5.00%)
Mar 06, 2020 1.000 1.000 1.000 1.000 5,700 +0.00(+0.00%)
Mar 05, 2020 1.000 1.000 1.000 1.000 3,000 -0.06(-5.66%)
Feb 28, 2020 1.060 1.060 1.060 0 +0.04(+3.92%)
Feb 27, 2020 1.020 1.020 1.020 1.020 1,000 -0.01(-0.97%)
Feb 25, 2020 1.030 1.030 1.030 0 -0.07(-6.36%)
Feb 19, 2020 1.100 1.100 1.100 0 +0.00(+0.00%)
Feb 18, 2020 1.100 1.100 1.100 1.100 3,100 +0.00(+0.00%)
Feb 10, 2020 1.100 1.100 1.100 0 +0.00(+0.00%)
Feb 05, 2020 1.100 1.100 1.100 0 +0.00(+0.00%)
Jan 28, 2020 1.100 1.100 1.100 0 +0.00(+0.00%)
Jan 21, 2020 1.100 1.100 1.100 0 +0.05(+4.76%)
Jan 16, 2020 1.050 1.050 1.050 0 +0.00(+0.00%)
Jan 15, 2020 1.100 1.100 1.050 1.050 8,830 -0.09(-7.89%)
Jan 10, 2020 1.140 1.140 1.140 0 -0.01(-0.87%)
Jan 09, 2020 1.150 1.150 1.150 1.150 2,500 +0.05(+4.55%)
Jan 07, 2020 1.100 1.100 1.100 0 +0.00(+0.00%)
Jan 03, 2020 1.100 1.100 1.100 0 +0.00(+0.00%)
Jan 02, 2020 1.120 1.130 1.100 1.100 13,724 -0.05(-4.35%)
Dec 31, 2019 1.150 1.150 1.150 1.150 500 +0.00(+0.00%)
Dec 30, 2019 1.130 1.150 1.130 1.150 1,500 +0.05(+4.55%)
Dec 27, 2019 1.110 1.150 1.100 1.100 50,400 +0.00(+0.00%)
Dec 24, 2019 1.100 1.100 1.100 0 -0.05(-4.35%)
Dec 20, 2019 1.150 1.150 1.150 0 +0.05(+4.55%)
Dec 17, 2019 1.100 1.100 1.100 0 -0.10(-8.33%)
Dec 12, 2019 1.200 1.200 1.200 0 +0.15(+14.29%)
Dec 11, 2019 1.290 1.290 1.050 1.050 12,299 -0.24(-18.60%)
Dec 10, 2019 1.290 1.290 1.290 1.290 2,000 +0.00(+0.00%)
Dec 05, 2019 1.290 1.290 1.290 0 +0.00(+0.00%)
Dec 03, 2019 1.290 1.290 1.290 0 +0.04(+3.20%)
Nov 29, 2019 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 22, 2019 1.250 1.250 1.250 0 +0.07(+6.38%)
Nov 21, 2019 1.100 1.175 1.100 1.175 600 +0.07(+6.82%)
Nov 20, 2019 1.100 1.100 1.100 1.100 1,700 +0.00(+0.00%)
Nov 13, 2019 1.100 1.100 1.100 0 -0.20(-15.38%)
Nov 12, 2019 1.300 1.350 1.300 1.300 13,000 +0.10(+8.33%)
Nov 11, 2019 1.200 1.200 1.200 20 +0.00(+0.00%)
Nov 08, 2019 1.190 1.200 1.190 1.200 9,900 +0.00(+0.00%)
Nov 07, 2019 1.050 1.240 1.050 1.200 10,500 +0.15(+14.29%)
Nov 06, 2019 1.050 1.050 1.050 1.050 2,500 +0.00(+0.00%)
Nov 05, 2019 1.050 1.050 1.050 1.050 2,500 +0.05(+5.00%)
Nov 04, 2019 1.200 1.200 1.000 1.000 21,500 -0.20(-16.67%)
Nov 01, 2019 1.100 1.200 1.100 1.200 10,000 +0.00(+0.00%)
Oct 28, 2019 1.200 1.200 1.200 0 +0.02(+1.69%)
Oct 23, 2019 1.180 1.180 1.180 0 +0.03(+2.61%)
Oct 22, 2019 1.150 1.150 1.150 1.150 100 +0.00(+0.00%)
Oct 18, 2019 1.150 1.150 1.150 0 +0.05(+4.55%)
Oct 09, 2019 1.100 1.100 1.100 0 +0.00(+0.00%)
Oct 04, 2019 1.100 1.100 1.100 0 -0.06(-5.17%)
Sep 26, 2019 1.160 1.160 1.160 0 -0.02(-1.69%)
Sep 25, 2019 1.180 1.180 1.180 1.180 500 +0.03(+2.61%)
Sep 23, 2019 1.150 1.150 1.150 0 -0.02(-1.71%)
Sep 19, 2019 1.170 1.170 1.170 0 -0.03(-2.50%)
Sep 17, 2019 1.200 1.200 1.200 0 +0.00(+0.00%)
Sep 13, 2019 1.200 1.200 1.200 0 +0.02(+1.69%)
Sep 12, 2019 1.160 1.180 1.160 1.180 1,000 +0.00(+0.00%)
Sep 11, 2019 1.100 1.180 1.100 1.180 1,750 +0.05(+4.42%)
Sep 10, 2019 1.120 1.130 1.120 1.130 18,192 +0.01(+0.89%)
Sep 06, 2019 1.120 1.120 1.120 0 -0.18(-13.85%)
Sep 05, 2019 1.300 1.300 1.300 1.300 1,085 -0.05(-3.70%)
Sep 03, 2019 1.350 1.350 1.350 0 +0.05(+3.85%)
Aug 26, 2019 1.300 1.300 1.300 0 -0.10(-7.14%)
Aug 23, 2019 1.400 1.400 1.400 1.400 500 +0.05(+3.70%)
Aug 13, 2019 1.350 1.350 1.350 0 +0.00(+0.00%)
Aug 12, 2019 1.340 1.365 1.340 1.350 7,000 +0.00(+0.00%)
Aug 09, 2019 1.350 1.350 1.350 30 +0.00(+0.00%)
Aug 08, 2019 1.350 1.350 1.350 1.350 4,565 +0.01(+0.75%)
Aug 06, 2019 1.340 1.340 1.340 0 +0.24(+21.82%)
Aug 02, 2019 1.100 1.100 1.100 0 -0.25(-18.52%)
Jul 31, 2019 1.350 1.350 1.350 0 +0.00(+0.00%)
Jul 29, 2019 1.350 1.350 1.350 0 +0.00(+0.00%)
Jul 26, 2019 1.350 1.350 1.350 1.350 2,000 +0.06(+4.65%)
Jul 16, 2019 1.290 1.290 1.290 0 -0.01(-0.77%)
Jul 12, 2019 1.300 1.300 1.300 0 +0.00(+0.00%)
Jul 11, 2019 1.300 1.300 1.300 1.300 100 -0.05(-3.70%)
Jul 09, 2019 1.350 1.350 1.350 0 +0.07(+5.47%)
Jul 02, 2019 1.280 1.280 1.280 0 -0.08(-5.88%)
Jul 01, 2019 1.360 1.360 1.360 1.360 500 +0.01(+0.74%)
Jun 28, 2019 1.350 1.350 1.350 1.350 500 +0.00(+0.00%)
Jun 27, 2019 1.320 1.350 1.320 1.350 2,500 -0.03(-2.17%)
Jun 26, 2019 1.330 1.380 1.330 1.380 2,292 +0.07(+5.34%)
Jun 25, 2019 1.310 1.310 1.310 8 +0.00(+0.00%)
Jun 24, 2019 1.270 1.310 1.270 1.310 1,000 +0.06(+4.80%)
Jun 20, 2019 1.250 1.250 1.250 0 +0.25(+25.00%)
Jun 14, 2019 1.000 1.000 1.000 0 -0.09(-8.26%)
Jun 13, 2019 1.090 1.090 1.090 1.090 1,000 +0.01(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.