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

Colonial Comml Cp (OP: CCOM )

2.680 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 02, 2022 2.680 0 +0.00(+0.00%)
Apr 28, 2022 2.680 0 +0.01(+0.37%)
Apr 26, 2022 2.670 5 +0.00(+0.00%)
Apr 25, 2022 2.670 2.670 2.670 2.670 250 -0.01(-0.37%)
Apr 22, 2022 2.680 2.680 2.680 2.680 12,225 -0.00(-0.19%)
Apr 21, 2022 2.680 2.690 2.680 2.685 8,000 +0.02(+0.56%)
Apr 19, 2022 2.670 0 +0.00(+0.00%)
Apr 18, 2022 2.670 2.670 2.670 2.670 6,648 +0.00(+0.00%)
Apr 14, 2022 2.670 2.670 2.670 2.670 35,045 -0.00(-0.11%)
Apr 12, 2022 2.673 0 +0.00(+0.11%)
Apr 11, 2022 2.670 2.670 2.670 2.670 5,100 +0.00(+0.00%)
Apr 07, 2022 2.670 0 +0.01(+0.38%)
Apr 05, 2022 2.660 0 -0.01(-0.37%)
Apr 04, 2022 2.660 2.670 2.660 2.670 7,000 -0.00(-0.19%)
Mar 30, 2022 2.675 0 +0.02(+0.94%)
Mar 29, 2022 2.655 2.660 2.650 2.650 85,999 -0.01(-0.38%)
Mar 28, 2022 2.650 2.660 2.650 2.660 12,269 +0.02(+0.76%)
Mar 24, 2022 2.640 0 +0.00(+0.00%)
Mar 23, 2022 2.640 2.640 2.640 2.640 950 -0.03(-1.12%)
Mar 21, 2022 2.670 0 +0.03(+1.14%)
Mar 18, 2022 2.550 2.680 2.510 2.640 443,491 +0.84(+46.67%)
Mar 17, 2022 1.800 1.800 1.800 1.800 300 +0.06(+3.45%)
Mar 16, 2022 1.740 1.740 1.740 1.740 10,000 +0.00(+0.00%)
Mar 14, 2022 1.740 0 -0.01(-0.57%)
Mar 11, 2022 1.750 1.750 1.750 1.750 100 +0.12(+7.36%)
Mar 10, 2022 1.630 1.630 1.630 1.630 500 +0.00(+0.00%)
Mar 08, 2022 1.630 0 +0.00(+0.00%)
Mar 03, 2022 1.630 0 -0.12(-6.86%)
Mar 01, 2022 1.750 0 +0.06(+3.55%)
Feb 25, 2022 1.690 0 -0.03(-1.74%)
Feb 15, 2022 1.720 0 +0.08(+4.88%)
Feb 14, 2022 1.640 1.640 1.640 1.640 1,053 -0.06(-3.53%)
Feb 11, 2022 1.725 1.725 1.700 1.700 200 +0.00(+0.00%)
Jan 31, 2022 1.700 0 +0.10(+6.25%)
Jan 28, 2022 1.570 1.600 1.540 1.600 7,252 -0.05(-3.03%)
Jan 25, 2022 1.650 0 +0.05(+3.12%)
Jan 24, 2022 1.600 1.600 1.520 1.600 5,240 -0.20(-11.11%)
Jan 20, 2022 1.800 0 +0.10(+5.88%)
Jan 18, 2022 1.700 0 -0.10(-5.56%)
Jan 12, 2022 1.800 0 +0.02(+1.12%)
Jan 11, 2022 1.780 1.780 1.780 1.780 2,611 +0.01(+0.56%)
Jan 07, 2022 1.770 1.770 1.770 0 -0.03(-1.67%)
Jan 05, 2022 1.800 1.800 1.800 0 +0.00(+0.00%)
Jan 04, 2022 1.800 1.805 1.790 1.800 14,300 -0.03(-1.64%)
Jan 03, 2022 1.830 1.850 1.830 1.830 12,860 +0.00(+0.00%)
Dec 31, 2021 1.760 1.830 1.760 1.830 2,500 +0.00(+0.00%)
Dec 30, 2021 1.820 1.830 1.820 1.830 5,000 +0.01(+0.55%)
Dec 28, 2021 1.820 1.820 1.820 0 +0.02(+1.11%)
Dec 21, 2021 1.800 1.800 1.800 0 +0.04(+2.27%)
Dec 20, 2021 1.760 1.760 1.760 1.760 100 -0.05(-2.76%)
Dec 15, 2021 1.810 1.810 1.810 0 +0.05(+2.84%)
Dec 13, 2021 1.760 1.760 1.760 0 +0.00(+0.00%)
Dec 10, 2021 1.760 1.760 1.760 1.760 275 -0.05(-2.76%)
Dec 08, 2021 1.810 1.810 1.810 0 +0.05(+2.84%)
Dec 06, 2021 1.760 1.760 1.760 0 +0.00(+0.00%)
Dec 02, 2021 1.760 1.760 1.760 0 +0.00(+0.00%)
Dec 01, 2021 1.785 1.785 1.760 1.760 503 -0.04(-2.22%)
Nov 29, 2021 1.800 1.800 1.800 0 +0.02(+1.12%)
Nov 26, 2021 1.790 1.790 1.780 1.780 2,358 -0.03(-1.66%)
Nov 24, 2021 1.820 1.830 1.780 1.810 5,657 -0.03(-1.63%)
Nov 22, 2021 1.840 1.840 1.840 0 -0.01(-0.54%)
Nov 18, 2021 1.850 1.850 1.850 0 +0.02(+1.09%)
Nov 17, 2021 1.850 1.960 1.780 1.830 21,069 +0.00(+0.00%)
Nov 16, 2021 1.795 1.830 1.760 1.830 57,837 +0.02(+1.10%)
Nov 15, 2021 1.820 1.825 1.800 1.810 41,540 -0.01(-0.55%)
Nov 12, 2021 1.800 1.890 1.800 1.820 67,420 +0.07(+4.00%)
Nov 09, 2021 1.740 1.765 1.740 1.750 1,200 +0.00(+0.00%)
Nov 08, 2021 1.700 1.790 1.690 1.750 26,700 +0.06(+3.55%)
Nov 05, 2021 1.700 1.700 1.690 1.690 8,823 -0.01(-0.59%)
Nov 04, 2021 1.670 1.700 1.660 1.700 1,800 +0.00(+0.00%)
Nov 01, 2021 1.700 1.700 1.700 5 +0.01(+0.59%)
Oct 29, 2021 1.650 1.690 1.630 1.690 1,551 +0.02(+1.20%)
Oct 28, 2021 1.670 1.670 1.670 1.670 2,500 -0.01(-0.60%)
Oct 26, 2021 1.680 1.680 1.680 1.680 285 -0.01(-0.59%)
Oct 22, 2021 1.690 1.690 1.690 0 -0.02(-1.17%)
Oct 20, 2021 1.710 1.710 1.710 0 +0.01(+0.59%)
Oct 19, 2021 1.650 1.705 1.600 1.700 13,169 +0.05(+3.03%)
Oct 18, 2021 1.650 1.660 1.550 1.650 16,205 -0.04(-2.37%)
Oct 11, 2021 1.690 1.690 1.690 50 -0.01(-0.59%)
Oct 08, 2021 1.700 1.700 1.690 1.700 2,000 +0.01(+0.59%)
Oct 07, 2021 1.680 1.690 1.670 1.690 4,001 +0.01(+0.60%)
Oct 06, 2021 1.630 1.680 1.625 1.680 12,855 +0.05(+3.07%)
Oct 05, 2021 1.620 1.630 1.615 1.630 4,501 +0.00(+0.00%)
Oct 04, 2021 1.610 1.630 1.610 1.630 2,023 +0.01(+0.62%)
Oct 01, 2021 1.620 1.630 1.620 1.620 3,000 -0.06(-3.57%)
Sep 27, 2021 1.680 1.680 1.680 0 +0.07(+4.35%)
Sep 23, 2021 1.610 1.610 1.610 0 -0.02(-1.23%)
Sep 22, 2021 1.690 1.690 1.630 1.630 2,507 -0.08(-4.68%)
Sep 21, 2021 1.710 1.710 1.710 1.710 1,020 +0.01(+0.59%)
Sep 17, 2021 1.700 1.700 1.700 50 -0.03(-1.73%)
Sep 15, 2021 1.730 1.730 1.730 0 +0.00(+0.00%)
Sep 14, 2021 1.735 1.790 1.690 1.730 11,714 +0.08(+4.85%)
Sep 09, 2021 1.650 1.650 1.650 0 +0.00(+0.00%)
Sep 07, 2021 1.650 1.650 1.650 0 +0.10(+6.45%)
Sep 03, 2021 1.650 1.650 1.550 1.550 698 +0.00(+0.00%)
Sep 02, 2021 1.560 1.560 1.550 1.550 850 -0.02(-1.27%)
Aug 31, 2021 1.570 1.570 1.570 0 -0.01(-0.63%)
Aug 30, 2021 1.580 1.580 1.580 1.580 196 +0.01(+0.64%)
Aug 27, 2021 1.555 1.570 1.550 1.570 34,540 +0.00(+0.00%)
Aug 26, 2021 1.550 1.570 1.530 1.570 26,660 +0.02(+1.29%)
Aug 25, 2021 1.550 1.570 1.550 1.550 54,000 -0.03(-1.90%)
Aug 24, 2021 1.545 1.580 1.545 1.580 49,998 +0.03(+1.94%)
Aug 23, 2021 1.540 1.550 1.540 1.550 28,253 +0.01(+0.32%)
Aug 20, 2021 1.530 1.545 1.510 1.545 26,400 +0.02(+1.64%)
Aug 19, 2021 1.525 1.525 1.430 1.520 18,857 +0.07(+4.83%)
Aug 18, 2021 1.520 1.520 1.440 1.450 6,500 -0.09(-5.84%)
Aug 17, 2021 1.500 1.550 1.500 1.540 10,147 +0.02(+1.32%)
Aug 16, 2021 1.545 1.570 1.480 1.520 21,132 -0.06(-3.80%)
Aug 13, 2021 1.600 1.660 1.530 1.580 17,490 +0.03(+1.94%)
Aug 12, 2021 1.250 1.760 1.250 1.550 207,460 +0.35(+29.17%)
Aug 11, 2021 1.150 1.200 1.145 1.200 7,000 +0.07(+6.19%)
Aug 02, 2021 1.130 1.130 1.130 0 +0.04(+3.67%)
Jul 29, 2021 1.090 1.090 1.090 0 -0.15(-12.10%)
Jul 16, 2021 1.240 1.240 1.240 10 +0.18(+16.98%)
Jul 14, 2021 1.060 1.060 1.060 0 -0.14(-11.67%)
Jul 12, 2021 1.200 1.200 1.200 0 +0.18(+17.65%)
Jul 09, 2021 1.060 1.060 1.020 1.020 2,000 -0.23(-18.40%)
Jul 06, 2021 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 02, 2021 1.050 1.250 1.050 1.250 692 +0.20(+19.05%)
Jun 30, 2021 1.050 1.050 1.050 55 +0.00(+0.00%)
Jun 29, 2021 1.120 1.120 1.050 1.050 2,700 -0.16(-13.22%)
Jun 21, 2021 1.210 1.210 1.210 10 -0.04(-3.20%)
Jun 18, 2021 1.250 1.250 1.250 1.250 310 +0.00(+0.00%)
Jun 11, 2021 1.250 1.250 1.250 0 +0.16(+14.68%)
Jun 09, 2021 1.090 1.090 1.090 0 -0.16(-12.80%)
Jun 07, 2021 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 04, 2021 1.250 1.250 1.250 1.250 100 +0.00(+0.00%)
Jun 03, 2021 1.250 1.280 1.250 1.250 1,100 -0.04(-3.10%)
Jun 02, 2021 1.290 1.290 1.290 1.290 1,200 +0.01(+0.78%)
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.