Colonial Comml Cp (OP: CCOM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jun 01, 2021 | 1.280 | 1.280 | 1.280 | 1.280 | 1,000 | +0.13(+11.30%) |
| 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%) |
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.
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.