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 27, 2021 1.150 1.150 1.150 12 -0.19(-14.18%)
May 26, 2021 1.200 1.340 1.200 1.340 239 +0.13(+10.74%)
May 21, 2021 1.210 1.210 1.210 0 +0.01(+0.83%)
May 20, 2021 1.200 1.200 1.190 1.200 3,000 -0.03(-2.44%)
May 19, 2021 1.060 1.240 1.000 1.230 3,302 +0.05(+4.24%)
May 18, 2021 1.190 1.195 1.180 1.180 5,500 -0.11(-8.53%)
May 17, 2021 1.260 1.290 1.260 1.290 6,180 +0.04(+3.20%)
May 14, 2021 1.230 1.250 1.230 1.250 2,250 +0.02(+1.63%)
May 13, 2021 1.170 1.230 1.090 1.230 29,130 +0.18(+17.14%)
May 11, 2021 1.050 1.050 1.050 0 +0.00(+0.00%)
May 10, 2021 1.050 1.050 1.050 1.050 2,000 +0.18(+20.34%)
May 07, 2021 0.9500 0.9700 0.8725 0.8725 19,637 -0.10(-10.05%)
May 06, 2021 0.9400 0.9700 0.9400 0.9700 6,050 +0.00(+0.01%)
May 05, 2021 1.030 1.030 0.9699 0.9699 7,700 -0.12(-11.02%)
May 03, 2021 1.090 1.090 1.090 0 +0.06(+5.83%)
Apr 30, 2021 1.030 1.030 1.030 1.030 200 -0.06(-5.50%)
Apr 29, 2021 1.100 1.100 1.090 1.090 2,800 -0.11(-9.17%)
Apr 27, 2021 1.200 1.200 1.200 0 +0.04(+3.45%)
Apr 15, 2021 1.160 1.160 1.160 0 +0.11(+10.48%)
Apr 14, 2021 1.040 1.050 1.040 1.050 1,100 +0.00(+0.00%)
Apr 12, 2021 1.050 1.050 1.050 0 +0.00(+0.00%)
Apr 09, 2021 1.050 1.050 1.050 1.050 500 -0.06(-5.41%)
Apr 08, 2021 1.130 1.130 1.110 1.110 6,800 +0.00(+0.00%)
Apr 07, 2021 1.110 1.110 1.110 1.110 1,000 -0.02(-1.77%)
Apr 06, 2021 1.130 1.130 1.130 1.130 4,500 -0.01(-0.44%)
Apr 05, 2021 1.135 1.135 1.135 1.135 4,990 -0.02(-2.16%)
Apr 01, 2021 1.130 1.160 1.130 1.160 1,000 +0.04(+3.57%)
Mar 30, 2021 1.120 1.120 1.120 0 -0.04(-3.45%)
Mar 23, 2021 1.160 1.160 1.160 0 +0.02(+1.75%)
Mar 17, 2021 1.140 1.140 1.140 0 -0.02(-1.72%)
Mar 09, 2021 1.160 1.160 1.160 0 +0.00(+0.00%)
Mar 08, 2021 1.160 1.160 1.160 1.160 200 -0.09(-7.20%)
Mar 05, 2021 1.200 1.250 1.160 1.250 1,600 -0.05(-3.85%)
Mar 03, 2021 1.300 1.300 1.300 0 +0.00(+0.00%)
Mar 01, 2021 1.300 1.300 1.300 0 +0.00(+0.00%)
Feb 25, 2021 1.300 1.300 1.300 0 +0.10(+8.33%)
Feb 24, 2021 1.300 1.300 1.200 1.200 6,601 -0.01(-0.83%)
Feb 23, 2021 1.250 1.250 1.210 1.210 999 -0.09(-6.92%)
Feb 22, 2021 1.250 1.300 1.200 1.300 5,250 +0.00(+0.00%)
Feb 19, 2021 1.275 1.300 1.275 1.300 1,000 +0.05(+4.00%)
Feb 16, 2021 1.250 1.250 1.250 0 -0.07(-5.30%)
Feb 12, 2021 1.290 1.320 1.290 1.320 2,700 +0.03(+2.33%)
Feb 11, 2021 1.290 1.290 1.290 1.290 1,500 +0.09(+7.50%)
Feb 10, 2021 1.200 1.200 1.200 1.200 500 -0.09(-6.98%)
Feb 08, 2021 1.290 1.290 1.290 0 +0.07(+5.74%)
Feb 03, 2021 1.220 1.220 1.220 0 +0.07(+6.09%)
Feb 02, 2021 1.150 1.215 1.150 1.150 29,500 +0.15(+15.00%)
Feb 01, 2021 1.000 1.000 1.000 1.000 600 +0.00(+0.00%)
Jan 29, 2021 0.8650 1.000 0.8650 1.000 17,000 +0.13(+14.94%)
Jan 28, 2021 0.8700 0.8700 0.8650 0.8700 40,000 +0.00(+0.00%)
Jan 25, 2021 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Jan 22, 2021 0.8700 0.8700 0.8700 0.8700 30,000 +0.01(+0.58%)
Jan 21, 2021 0.8625 0.8650 0.8625 0.8650 5,000 -0.01(-0.57%)
Jan 19, 2021 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Jan 15, 2021 0.8800 0.8800 0.8700 0.8700 14,000 +0.03(+3.57%)
Jan 12, 2021 0.8400 0.8400 0.8400 0 -0.01(-1.18%)
Jan 05, 2021 0.8500 0.8500 0.8500 0 -0.11(-11.46%)
Jan 04, 2021 0.9600 0.9600 0.9600 0.9600 400 +0.06(+6.67%)
Dec 18, 2020 0.9000 0.9000 0.9000 0 -0.04(-4.26%)
Dec 10, 2020 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Dec 09, 2020 0.9400 0.9400 0.9400 0.9400 2,500 -0.01(-1.05%)
Dec 07, 2020 0.9500 0.9500 0.9500 0 -0.01(-0.55%)
Dec 04, 2020 0.9553 0.9553 0.9553 0.9553 500 +0.02(+1.63%)
Dec 03, 2020 0.9400 0.9400 0.9400 0.9400 3,000 -0.06(-6.00%)
Dec 02, 2020 0.9990 1.000 0.9500 1.000 4,100 +0.07(+7.35%)
Dec 01, 2020 0.9315 0.9315 0.9315 0.9315 100 -0.00(-0.46%)
Nov 30, 2020 0.9400 0.9400 0.9358 0.9358 22,050 -0.00(-0.45%)
Nov 27, 2020 0.9400 1.000 0.9400 0.9400 5,100 +0.00(+0.00%)
Nov 25, 2020 0.9400 0.9400 0.9400 0.9400 16,400 +0.00(+0.00%)
Nov 24, 2020 0.9400 1.000 0.9358 0.9400 42,600 -0.06(-6.00%)
Nov 20, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Nov 19, 2020 1.000 1.000 0.9400 1.000 5,660 +0.00(+0.00%)
Nov 18, 2020 0.9400 1.000 0.9400 1.000 12,000 +0.06(+6.38%)
Nov 16, 2020 0.9400 0.9400 0.9400 0 -0.06(-6.00%)
Nov 10, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Nov 09, 2020 0.9500 1.000 0.9500 1.000 4,120 +0.07(+7.53%)
Nov 06, 2020 0.9600 0.9600 0.9300 0.9300 700 -0.06(-6.06%)
Nov 05, 2020 0.9400 0.9900 0.9400 0.9900 2,200 +0.07(+7.61%)
Nov 04, 2020 0.9200 0.9200 0.9200 0.9200 500 -0.03(-3.16%)
Nov 02, 2020 0.9500 0.9500 0.9500 0 -0.05(-5.00%)
Oct 30, 2020 0.9600 1.000 0.9600 1.000 4,600 +0.00(+0.00%)
Oct 29, 2020 1.020 1.020 1.000 1.000 8,108 +0.00(+0.00%)
Oct 28, 2020 1.000 1.000 1.000 1.000 5,000 -0.02(-1.96%)
Oct 27, 2020 1.020 1.020 1.020 1.020 150 +0.03(+2.51%)
Oct 23, 2020 0.9950 0.9950 0.9950 0 -0.06(-5.24%)
Oct 22, 2020 1.040 1.050 1.040 1.050 300 +0.05(+5.00%)
Oct 21, 2020 1.000 1.000 1.000 1.000 2,500 +0.05(+5.26%)
Oct 19, 2020 0.9500 0.9500 0.9500 0 -0.05(-5.00%)
Oct 16, 2020 1.000 1.000 1.000 1.000 500 +0.10(+11.11%)
Oct 14, 2020 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 12, 2020 0.9000 0.9000 0.9000 0 +0.02(+2.27%)
Oct 08, 2020 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Oct 07, 2020 1.020 1.020 0.8700 0.8800 13,043 -0.12(-12.00%)
Oct 05, 2020 1.000 1.000 1.000 0 -0.02(-1.96%)
Sep 29, 2020 1.020 1.020 1.020 0 +0.00(+0.00%)
Sep 28, 2020 1.020 1.020 1.020 60 +0.00(+0.00%)
Sep 23, 2020 1.020 1.020 1.020 0 -0.08(-7.27%)
Sep 21, 2020 1.100 1.100 1.100 0 +0.00(+0.00%)
Sep 17, 2020 1.100 1.100 1.100 0 -0.01(-0.90%)
Sep 14, 2020 1.110 1.110 1.110 0 +0.00(+0.00%)
Sep 10, 2020 1.110 1.110 1.110 0 +0.06(+5.71%)
Sep 01, 2020 1.050 1.050 1.050 0 -0.05(-4.55%)
Aug 31, 2020 1.100 1.100 1.100 1.100 1,500 +0.10(+10.00%)
Aug 27, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 26, 2020 1.050 1.050 1.000 1.000 994 +0.05(+5.26%)
Aug 25, 2020 0.9500 0.9500 0.9500 6 +0.00(+0.00%)
Aug 17, 2020 0.9500 0.9500 0.9500 0 +0.03(+3.26%)
Aug 04, 2020 0.9200 0.9200 0.9200 0 +0.05(+5.75%)
Aug 03, 2020 0.9100 0.9100 0.8700 0.8700 13,043 -0.08(-8.42%)
Jul 21, 2020 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 29, 2020 0.9500 0.9500 0.9500 0 +0.01(+1.06%)
Jun 08, 2020 0.9400 0.9400 0.9400 0 +0.03(+3.41%)
Jun 05, 2020 0.9090 0.9090 0.9090 0.9090 1,000 +0.01(+1.00%)
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.