Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.