Skip to main content
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 (%)
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%)
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.