Skip to main content
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 28, 2013 0.5100 0.5100 0.5100 0 -0.24(-32.00%)
May 24, 2013 0.7500 0.7500 0.7500 0.7500 0 +0.15(+25.00%)
May 21, 2013 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 17, 2013 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 16, 2013 0.6000 0.6000 0.6000 0.6000 250 +0.00(+0.00%)
May 09, 2013 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
May 07, 2013 0.6500 0.6500 0.6500 0 +0.05(+8.33%)
Apr 29, 2013 0.6000 0.6000 0.6000 0 -0.12(-16.67%)
Apr 18, 2013 0.7200 0.7200 0.7200 0.7200 0 +0.12(+20.00%)
Apr 17, 2013 0.6000 0.6000 0.6000 0.6000 15,200 -0.05(-7.69%)
Apr 12, 2013 0.6500 0.6500 0.6500 0 +0.05(+8.33%)
Apr 09, 2013 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Apr 08, 2013 0.6000 0.6000 0.6000 0.6000 100 -0.05(-7.69%)
Apr 04, 2013 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Apr 03, 2013 0.6500 0.6500 0.6500 0.6500 15,000 +0.00(+0.00%)
Apr 02, 2013 0.6200 0.6500 0.6200 0.6500 13,500 +0.00(+0.00%)
Apr 01, 2013 0.5800 0.6500 0.5800 0.6500 26,000 +0.15(+30.00%)
Mar 27, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 26, 2013 0.5000 0.5000 0.5000 0.5000 23,200 +0.00(+0.00%)
Mar 20, 2013 0.5000 0.5000 0.5000 0 -0.10(-16.67%)
Mar 19, 2013 0.5000 0.6000 0.5000 0.6000 10,175 +0.10(+20.00%)
Mar 18, 2013 0.5000 0.5000 0.5000 0.5000 7,600 +0.00(+0.00%)
Mar 15, 2013 0.5000 0.5000 0.5000 0.5000 1,000 -0.10(-16.67%)
Mar 11, 2013 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 08, 2013 0.5500 0.6000 0.5500 0.6000 2,600 +0.00(+0.00%)
Mar 07, 2013 0.6000 0.6000 0.6000 0.6000 8,400 +0.05(+9.09%)
Mar 06, 2013 0.5500 0.5500 0.5500 0.5500 300 -0.01(-1.79%)
Mar 04, 2013 0.5600 0.5600 0.5600 0.5600 0 +0.06(+12.00%)
Mar 01, 2013 0.4600 0.5500 0.4600 0.5000 24,700 +0.14(+38.89%)
Feb 28, 2013 0.3600 0.3600 0.3600 0.3600 7,500 -0.04(-10.00%)
Feb 27, 2013 0.3900 0.4000 0.3500 0.4000 58,100 +0.05(+14.29%)
Feb 26, 2013 0.3500 0.3900 0.3500 0.3500 34,882 +0.10(+40.00%)
Feb 21, 2013 0.2500 0.2500 0.2500 0.2500 0 +0.07(+42.53%)
Feb 12, 2013 0.1754 0.1754 0.1754 0 -0.07(-29.02%)
Feb 07, 2013 0.2471 0.2471 0.2471 0 +0.00(+0.00%)
Feb 05, 2013 0.2471 0.2471 0.2471 0 -0.04(-14.79%)
Jan 29, 2013 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 28, 2013 0.2800 0.2900 0.2800 0.2900 1,400 -0.01(-3.33%)
Jan 09, 2013 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 04, 2013 0.3000 0.3000 0.3000 0 +0.10(+50.00%)
Dec 27, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 24, 2012 0.2000 0.2000 0.2000 0 -0.05(-19.35%)
Dec 21, 2012 0.2480 0.2480 0.2480 0.2480 550 +0.05(+24.00%)
Dec 19, 2012 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Dec 14, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 12, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 11, 2012 0.2700 0.2700 0.2500 0.2500 8,900 -0.05(-16.67%)
Dec 10, 2012 0.2500 0.3500 0.2500 0.3000 20,698 +0.00(+0.00%)
Dec 06, 2012 0.3000 0.3000 0.3000 0.3000 0 -0.07(-18.92%)
Nov 27, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Nov 14, 2012 0.3700 0.3700 0.3700 0 +0.14(+60.87%)
Nov 13, 2012 0.3000 0.3000 0.2200 0.2300 31,150 -0.22(-48.89%)
Nov 12, 2012 0.2900 0.4500 0.2900 0.4500 705 -0.01(-2.17%)
Nov 07, 2012 0.4600 0.4600 0.4600 0.4600 0 -0.03(-6.12%)
Oct 31, 2012 0.4900 0.4900 0.4900 0 +0.11(+29.29%)
Oct 25, 2012 0.3790 0.3790 0.3790 0 +0.00(+0.00%)
Oct 23, 2012 0.3790 0.3790 0.3790 0 +0.11(+39.34%)
Oct 18, 2012 0.2720 0.2720 0.2720 0.2720 0 -0.08(-22.29%)
Oct 11, 2012 0.3500 0.3500 0.3500 0 +0.09(+34.62%)
Oct 10, 2012 0.2100 0.2600 0.2100 0.2600 4,389 +0.00(+0.00%)
Oct 04, 2012 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 01, 2012 0.2600 0.2600 0.2600 0 -0.08(-23.30%)
Sep 13, 2012 0.3390 0.3390 0.3390 0 -0.01(-3.14%)
Sep 06, 2012 0.3500 0.3500 0.3500 0 +0.09(+34.62%)
Sep 05, 2012 0.2700 0.2700 0.2600 0.2600 38,500 +0.00(+0.00%)
Aug 31, 2012 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 29, 2012 0.2600 0.2600 0.2600 0 -0.04(-13.33%)
Aug 27, 2012 0.3000 0.3000 0.3000 0.3000 60,000 +0.00(+0.00%)
Aug 24, 2012 0.3000 0.3000 0.3000 0.3000 40,500 +0.04(+15.38%)
Aug 23, 2012 0.3500 0.3500 0.2600 0.2600 5,110 -0.04(-13.33%)
Aug 21, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 20, 2012 0.3000 0.3000 0.3000 0.3000 10,000 +0.02(+7.14%)
Aug 15, 2012 0.2800 0.2800 0.2800 0 +0.05(+23.13%)
Aug 11, 2012 0.2274 0.2274 0.2274 0 +0.00(+0.00%)
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.