Dark

CCOMP
CCOM Group, Inc. Convertible Preferred Stock
stock OTC

Inactive

Apr 21, 2022

2.66USD+0.377%(+0.01)9,577

Pre-market

0.00USD-100.000%(-2.65)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-04-21	2.6600	2.6600	2.6600	2.6600	+0.377%	9,577	0.000%
2022-04-18	2.6500	2.6500	2.6500	2.6500	+1.923%	1,918	+0.377%
2022-03-31	2.6400	2.6400	2.6000	2.6000	0.000%	500	+2.308%
2022-03-29	2.6000	2.6000	2.6000	2.6000	+57.576%	1,682	+2.308%
2022-03-14	1.7400	1.7950	1.6500	1.6500	0.000%	7,102	+61.212%
2022-02-04	1.6500	1.6500	1.6500	1.6500	-2.941%	3,500	+61.212%
2022-02-01	1.7000	1.7000	1.7000	1.7000	+13.333%	1,000	+56.471%
2022-01-25	1.6000	1.6000	1.2000	1.5000	-14.286%	6,766	+77.333%
2022-01-13	1.7100	1.7500	1.6500	1.7500	+5.422%	1,318	+52.000%
2021-12-21	1.6600	1.6600	1.6600	1.6600	-7.778%	400	+60.241%
2021-11-30	1.8000	1.8000	1.8000	1.8000	+2.273%	200	+47.778%
2021-11-29	1.7600	1.7600	1.7600	1.7600	-12.000%	500	+51.136%
2021-11-12	1.9000	2.0000	1.8400	2.0000	+8.992%	400	+33.000%
2021-11-10	1.8350	1.8350	1.8350	1.8350	+12.577%	100	+44.959%
2021-09-27	1.6300	1.6300	1.6300	1.6300	-4.118%	100	+63.190%
2021-09-14	1.7000	1.7000	1.7000	1.7000	+1.493%	100	+56.471%
2021-08-30	1.6750	1.6750	1.6750	1.6750	+10.927%	100	+58.806%
2021-08-17	1.5200	1.5200	1.5100	1.5100	-10.651%	300	+76.159%
2021-08-12	1.5000	1.6900	1.4500	1.6900	+46.957%	500	+57.396%
2021-06-16	1.1500	1.1500	1.1500	1.1500	+9.524%	171	+131.304%
2021-06-09	1.1000	1.1000	1.0500	1.0500	-13.223%	699	+153.333%
2021-05-13	1.2500	1.2500	1.2100	1.2100	-3.200%	1,200	+119.835%
2021-04-12	1.3500	1.3500	1.2500	1.2500	-7.407%	1,541	+112.800%
2021-03-17	1.3500	1.3500	1.3500	1.3500	+13.445%	264	+97.037%
2021-01-13	1.2000	1.2000	1.1900	1.1900	0.000%	200	+123.529%
2021-01-11	1.1500	1.1900	1.1500	1.1900	+8.182%	600	+123.529%
2020-12-07	1.1000	1.1000	1.1000	1.1000	+4.762%	500	+141.818%
2020-11-13	1.0500	1.0500	1.0500	1.0500	+3.960%	500	+153.333%
2020-11-12	1.0100	1.0100	1.0100	1.0100	-8.182%	282	+163.366%
2020-11-10	1.1000	1.1000	1.1000	1.1000	+8.911%	100	+141.818%
2020-11-05	1.0100	1.0100	1.0100	1.0100	0.000%	100	+163.366%
2020-10-29	1.0100	1.0100	1.0100	1.0100	-3.810%	100	+163.366%
2020-09-25	1.1000	1.1000	1.0500	1.0500	-4.545%	400	+153.333%
2020-09-15	1.1000	1.1000	1.1000	1.1000	-21.429%	100	+141.818%
2020-08-11	1.3500	1.4000	1.3500	1.4000	+3.704%	700	+90.000%
2020-08-10	1.3500	1.3500	1.3500	1.3500	0.000%	300	+97.037%
2020-08-03	1.3500	1.3500	1.3500	1.3500	+22.727%	500	+97.037%
2020-05-21	1.1000	1.1000	1.1000	1.1000	-13.386%	426	+141.818%
2020-05-11	1.2700	1.2700	1.2700	1.2700	-15.333%	200	+109.449%
2020-05-04	1.5000	1.5000	1.5000	1.5000	+30.435%	100	+77.333%
2020-04-28	1.1500	1.1500	1.1500	1.1500	-4.959%	200	+131.304%
2020-01-31	1.2200	1.2200	1.2100	1.2100	-1.626%	2,100	+119.835%
2020-01-06	1.2000	1.2300	1.2000	1.2300	+6.957%	300	+116.260%
2019-12-26	1.1500	1.1500	1.1500	1.1500	+4.545%	100	+131.304%
2019-12-24	1.1000	1.1000	1.1000	1.1000	-8.333%	4,093	+141.818%
2019-12-19	1.1500	1.2000	1.1500	1.2000	+4.348%	1,100	+121.667%
2019-12-17	1.1500	1.1500	1.1500	1.1500	+5.505%	1,700	+131.304%
2019-12-12	1.0900	1.0900	1.0900	1.0900	+9.000%	200	+144.037%
2019-12-11	1.0300	1.0300	0.7300	1.0000	-42.857%	20,613	+166.000%
2019-11-04	1.3000	1.7500	1.3000	1.7500	+45.833%	700	+52.000%
2019-10-02	1.2000	1.2000	1.2000	1.2000	-20.000%	1,200	+121.667%
2019-06-26	1.5000	1.5000	1.5000	1.5000	+25.000%	155	+77.333%
2019-06-05	1.2000	1.2000	1.0000	1.2000	+57.895%	1,464	+121.667%
2019-05-29	1.2500	1.2500	0.7600	0.7600	-24.752%	228	+250.000%
2019-03-07	1.0100	1.0100	1.0100	1.0100	-3.810%	350	+163.366%
2019-02-08	1.0500	1.0500	1.0500	1.0500	+3.960%	142	+153.333%
2018-12-24	1.0100	1.0100	1.0100	1.0100	0.000%	233	+163.366%
2018-12-13	1.0100	1.0100	1.0100	1.0100	+1.000%	362	+163.366%
2018-11-14	1.0000	1.9500	1.0000	1.0000	0.000%	200	+166.000%
2018-10-26	1.0000	1.0000	1.0000	1.0000	+25.000%	200	+166.000%
2018-07-17	0.8000	0.8000	0.8000	0.8000	-60.000%	406	+232.500%
2018-07-05	0.9000	2.0000	0.9000	2.0000	+185.714%	4,900	+33.000%
2018-06-15	0.7000	0.7000	0.7000	0.7000	0.000%	496	+280.000%
2018-05-18	0.7000	0.7000	0.7000	0.7000	0.000%	374	+280.000%
2018-05-17	0.7000	0.7000	0.7000	0.7000	-22.222%	566	+280.000%
2017-12-05	0.9000	0.9000	0.9000	0.9000	0.000%	634	+195.556%
2017-08-09	0.9400	0.9400	0.9000	0.9000	-25.000%	1,600	+195.556%
2017-08-07	1.2000	1.2000	1.2000	1.2000	+1.695%	175	+121.667%
2017-05-08	1.1800	1.1800	1.1800	1.1800	+31.111%	142	+125.424%
2017-03-22	1.1000	1.1000	0.9000	0.9000	-18.182%	844	+195.556%
2017-02-02	1.1000	1.1000	1.1000	1.1000	+29.412%	152	+141.818%
2016-09-19	1.1000	1.1000	0.8500	0.8500	-22.727%	1,633	+212.941%
2016-08-24	1.1000	1.1000	1.1000	1.1000	+37.500%	1,100	+141.818%
2016-05-10	0.8000	0.8000	0.8000	0.8000	-33.333%	496	+232.500%
2016-03-28	0.7000	1.2000	0.7000	1.2000	+9.091%	526	+121.667%
2016-03-24	1.1000	1.1000	1.1000	1.1000	+57.143%	110	+141.818%
2016-03-23	0.7000	0.7000	0.7000	0.7000	-12.500%	126	+280.000%
2016-03-17	1.0200	1.0200	0.8000	0.8000	-27.273%	2,663	+232.500%
2016-02-22	1.1000	1.1000	1.1000	1.1000	0.000%	12,135	+141.818%
2016-02-16	1.2500	1.2500	1.1000	1.1000	-12.000%	3,100	+141.818%
2016-01-20	1.3000	1.3000	1.2500	1.2500	-3.846%	1,900	+112.800%
2015-12-08	1.3000	1.3000	1.3000	1.3000	0.000%	422	+104.615%
2015-12-02	1.3000	1.3000	1.3000	1.3000	+3.175%	5,000	+104.615%
2015-11-06	1.3500	1.3500	1.2600	1.2600	-13.103%	1,776	+111.111%
2015-09-03	1.5000	1.5000	1.4500	1.4500	-3.333%	1,843	+83.448%
2015-08-28	1.5000	1.5000	1.5000	1.5000	+3.448%	600	+77.333%
2015-07-27	1.4500	1.4500	1.4500	1.4500	0.000%	135	+83.448%
2015-07-22	1.9800	1.9800	1.4500	1.4500	-27.500%	621	+83.448%
2015-06-12	2.0000	2.0000	2.0000	2.0000	0.000%	1,000	+33.000%
2015-04-20	1.6000	2.0000	1.6000	2.0000	+37.931%	300	+33.000%
2015-01-28	1.4500	1.4500	1.4500	1.4500	0.000%	152	+83.448%
2015-01-26	1.4500	1.4500	1.4500	1.4500	0.000%	152	+83.448%
2014-12-24	1.4500	1.4500	1.4500	1.4500	0.000%	101	+83.448%
2014-12-17	1.4500	1.4500	1.4500	1.4500	0.000%	101	+83.448%
2014-10-16	1.5500	1.5500	1.4500	1.4500	-12.121%	650	+83.448%
2014-08-05	1.6500	1.6500	1.6500	1.6500	-8.333%	100	+61.212%
2014-08-04	1.8500	1.8500	1.8000	1.8000	-2.703%	493	+47.778%
2014-07-23	1.8500	1.8500	1.8500	1.8500	0.000%	121	+43.784%
2014-07-17	1.9300	1.9300	1.8500	1.8500	0.000%	650	+43.784%
2014-06-13	1.8500	1.8500	1.8500	1.8500	0.000%	188	+43.784%
2014-04-14	1.8500	1.8500	1.8500	1.8500	+2.210%	100	+43.784%
2014-03-31	1.8100	1.8100	1.8100	1.8100	0.000%	273	+46.961%
2014-03-26	1.8500	1.8500	1.8100	1.8100	-7.179%	714	+46.961%
2014-03-12	1.9500	1.9500	1.9500	1.9500	+17.470%	1,900	+36.410%
2014-03-11	1.6600	1.6600	1.6600	1.6600	+9.934%	641	+60.241%
2014-02-24	1.5100	1.5100	1.5100	1.5100	+20.800%	673	+76.159%
2014-01-23	1.2500	1.2500	1.2500	1.2500	0.000%	104	+112.800%
2013-12-19	1.2500	1.2500	1.2500	1.2500	+4.167%	388	+112.800%
2013-12-12	1.4500	1.4500	1.2000	1.2000	+4.348%	339	+121.667%
2013-11-19	1.1500	1.1500	1.1500	1.1500	+4.545%	235	+131.304%
2013-11-18	1.1500	1.1500	1.1000	1.1000	-26.667%	959	+141.818%
2013-11-08	1.7500	1.7500	1.5000	1.5000	-25.000%	221	+77.333%
2013-11-06	2.5000	2.5000	2.0000	2.0000	-20.319%	400	+33.000%
2013-09-25	2.5100	2.5100	2.5100	2.5100	-23.939%	100	+5.976%
2013-08-20	3.3000	3.3000	3.3000	3.3000	-2.941%	900	-19.394%
2013-08-14	3.4000	3.4000	3.4000	3.4000	+9.677%	100	-21.765%
2013-08-09	3.1000	3.1000	3.1000	3.1000	+3.333%	235	-14.194%
2013-07-31	2.9000	3.5000	2.9000	3.0000	+11.111%	300	-11.333%
2013-07-29	2.7000	2.7000	2.7000	2.7000	0.000%	200	-1.481%
2013-07-25	2.7000	2.7000	2.7000	2.7000	0.000%	500	-1.481%
2013-07-23	2.7000	2.7000	2.7000	2.7000	+10.204%	200	-1.481%
2013-07-12	2.4500	2.4500	2.4500	2.4500	+1.660%	1,000	+8.571%
2013-06-28	2.4100	2.4100	2.4100	2.4100	+0.417%	240	+10.373%
2013-06-26	2.3000	2.4000	2.3000	2.4000	+8.597%	1,304	+10.833%
2013-06-25	2.2100	2.2100	2.2100	2.2100	+0.455%	404	+20.362%
2013-06-24	2.2000	2.2000	2.2000	2.2000	0.000%	406	+20.909%
2013-06-21	2.2000	2.2000	2.2000	2.2000	+7.317%	868	+20.909%
2013-06-19	2.0500	2.0500	2.0500	2.0500	+28.125%	1,000	+29.756%
2013-06-13	1.6000	1.6000	1.6000	1.6000	+3.226%	159	+66.250%
2013-06-12	1.5500	1.5500	1.5100	1.5500	-22.500%	719	+71.613%
2013-05-28	2.0000	2.0000	2.0000	2.0000	+42.857%	201	+33.000%
2013-05-20	1.4000	1.4000	1.3600	1.4000	+12.000%	1,003	+90.000%
2013-01-18	1.2500	1.2500	1.2500	1.2500	-75.000%	202	+112.800%
2012-09-10	1.0100	5.0000	1.0100	5.0000	+455.556%	2,296	-46.800%
2012-09-05	0.9000	0.9000	0.9000	0.9000	0.000%	2,268	+195.556%
2012-08-31	0.9000	0.9000	0.9000	0.9000	+18.421%	4,500	+195.556%
2012-08-29	0.7600	0.7600	0.7600	0.7600	+8.571%	2,441	+250.000%
2012-07-09	0.7000	0.7000	0.7000	0.7000	+25.000%	179	+280.000%
2012-06-15	0.5600	0.5600	0.5600	0.5600	+1.818%	743	+375.000%
2012-05-02	0.5500	0.5500	0.5500	0.5500	0.000%	19,810	+383.636%
2012-05-01	0.5500	0.5500	0.5500	0.5500	+7.843%	232	+383.636%
2012-02-24	0.5100	0.5100	0.5100	0.5100	0.000%	400	+421.569%
2012-02-02	0.5100	0.5100	0.5100	0.5100	+2.000%	1,016	+421.569%
2011-12-30	0.5000	0.5000	0.5000	0.5000	0.000%	190	+432.000%
2011-12-23	0.5000	0.5000	0.5000	0.5000	0.000%	190	+432.000%
2011-10-21	0.5000	0.5000	0.5000	0.5000	+28.205%	10,000	+432.000%
2011-09-27	0.3500	0.4000	0.3400	0.3900	-40.000%	48,201	+582.051%
2011-07-11	0.6500	0.6500	0.6500	0.6500	+44.444%	688	+309.231%
2011-06-23	0.4500	0.4500	0.4500	0.4500	0.000%	511	+491.111%
2011-05-18	0.4500	0.4500	0.4500	0.4500	0.000%	125	+491.111%
2011-05-16	0.4500	0.4500	0.4500	0.4500	-18.182%	706	+491.111%
2011-03-23	0.5500	0.5500	0.5500	0.5500	-26.667%	1,000	+383.636%
2010-11-09	0.7500	0.7500	0.7500	0.7500	+108.333%	500	+254.667%
2010-07-22	0.3600	0.3600	0.3600	0.3600	+2.857%	724	+638.889%
2010-05-21	0.3500	0.3500	0.3500	0.3500	0.000%	667	+660.000%
2010-04-30	0.3500	0.3500	0.3500	0.3500	0.000%	727	+660.000%
2010-04-08	0.3500	0.3500	0.3500	0.3500	-2.778%	122	+660.000%
2010-04-07	0.3600	0.3600	0.3600	0.3600	+2.857%	675	+638.889%
2010-03-29	0.3500	0.3500	0.3500	0.3500	-65.347%	175	+660.000%
2009-12-21	1.0100	1.0100	1.0100	1.0100	-8.182%	881	+163.366%
2009-12-11	1.1100	1.1100	1.1000	1.1000	-13.386%	1,050	+141.818%
2009-10-28	1.2700	1.2700	1.2700	1.2700	0.000%	1,500	+109.449%
2009-10-26	1.2700	1.2700	1.2700	1.2700	+1.600%	823	+109.449%
2009-10-13	1.2500	1.2500	1.2500	1.2500	0.000%	823	+112.800%
2009-09-18	1.2500	1.2500	1.2500	1.2500	+4.167%	1,000	+112.800%
2009-09-16	1.2000	1.2000	1.2000	1.2000	0.000%	1,000	+121.667%
2009-08-25	1.2000	1.2000	1.2000	1.2000	0.000%	381	+121.667%
2009-07-20	1.2000	1.2000	1.2000	1.2000	+9.091%	570	+121.667%
2009-07-13	1.1000	1.1000	1.1000	1.1000	+80.328%	500	+141.818%
2009-07-08	0.6100	0.6100	0.6100	0.6100	+1.667%	302	+336.066%
2009-07-02	0.6000	0.6000	0.6000	0.6000	+33.333%	206	+343.333%
2009-05-22	0.4500	0.4500	0.4500	0.4500	0.000%	200	+491.111%
2009-05-18	0.4500	0.4500	0.4500	0.4500	0.000%	588	+491.111%
2009-05-13	0.4500	0.4500	0.4500	0.4500	+73.077%	1,467	+491.111%
2009-05-08	0.2600	0.2600	0.2600	0.2600	-3.704%	206	+923.077%
2009-03-02	0.2700	0.2700	0.2700	0.2700	0.000%	2,426	+885.185%
2009-02-13	0.2700	0.2700	0.2700	0.2700	0.000%	1,233	+885.185%
2009-01-30	0.2700	0.2700	0.2700	0.2700	0.000%	101	+885.185%
2009-01-26	0.2700	0.2700	0.2700	0.2700	-75.455%	1,104	+885.185%
2009-01-22	1.1000	1.1000	1.1000	1.1000	-12.000%	200	+141.818%
2009-01-09	1.2500	1.2500	1.2500	1.2500	-16.667%	200	+112.800%
2008-11-20	1.5000	1.5000	1.5000	1.5000	0.000%	670	+77.333%
2008-10-13	1.5000	1.5000	1.5000	1.5000	0.000%	406	+77.333%
2008-10-09	1.5900	1.6000	1.5000	1.5000	-6.250%	1,500	+77.333%
2008-10-06	1.6000	1.6000	1.6000	1.6000	-68.000%	471	+66.250%
2008-10-01	4.0000	6.0000	4.0000	5.0000	0.000%	11,425	-46.800%
2008-09-30	9.0000	9.0000	4.5000	5.0000	-54.545%	12,467	-46.800%
2008-09-29	11.0000	11.0000	11.0000	11.0000	+36.646%	200	-75.818%
2008-09-26	8.0500	8.0500	8.0500	8.0500	-10.556%	1,000	-66.957%
2008-09-25	9.0000	9.0000	9.0000	9.0000	+11.801%	500	-70.444%
2008-09-22	8.0500	8.0500	8.0500	8.0500	0.000%	250	-66.957%
2008-09-19	8.0500	8.0500	8.0500	8.0500	-19.500%	1,500	-66.957%
2008-09-17	9.0000	10.0000	9.0000	10.0000	+25.000%	2,000	-73.400%
2008-09-16	8.0000	8.0000	8.0000	8.0000	0.000%	500	-66.750%
2008-09-15	8.0000	8.0000	8.0000	8.0000	+131.884%	400	-66.750%
2008-09-10	3.4500	3.4500	3.4500	3.4500	+15.000%	3,960	-22.899%
2008-09-09	2.0000	5.0000	2.0000	3.0000	+150.000%	4,655	-11.333%
2008-09-02	1.6000	1.6000	1.2000	1.2000	+4.348%	500	+121.667%
2008-08-13	1.1500	1.1500	1.1500	1.1500	0.000%	10,500	+131.304%
2008-08-12	1.0500	1.1500	0.9000	1.1500	+53.333%	80,665	+131.304%
2008-08-05	0.7500	0.7500	0.7500	0.7500	-6.250%	468	+254.667%
2008-07-28	0.8000	0.8100	0.8000	0.8000	+6.667%	16,500	+232.500%
2008-07-07	0.7500	0.7500	0.7500	0.7500	0.000%	5,000	+254.667%
2008-06-26	0.7500	0.7500	0.7500	0.7500	0.000%	829	+254.667%
2008-06-25	0.7500	0.7500	0.7500	0.7500	0.000%	175	+254.667%
2008-06-13	0.7500	0.7500	0.7500	0.7500	+15.385%	366	+254.667%
2008-04-17	0.6500	0.6500	0.6500	0.6500	-7.143%	1,000	+309.231%
2008-04-11	0.6500	0.7000	0.5100	0.7000	+7.692%	32,695	+280.000%
2008-04-08	0.6500	0.6500	0.6500	0.6500	-31.579%	402	+309.231%
2008-03-17	0.9500	0.9500	0.9500	0.9500	-5.941%	3,000	+180.000%
2008-03-06	1.0600	1.0600	1.0100	1.0100	-15.833%	3,500	+163.366%
2008-01-08	1.2000	1.2000	1.2000	1.2000	0.000%	3,707	+121.667%
2007-12-17	1.2000	1.2000	1.2000	1.2000	0.000%	1,000	+121.667%
2007-12-14	1.2000	1.2000	1.2000	1.2000	0.000%	1,120	+121.667%
2007-12-10	1.2000	1.2000	1.2000	1.2000	0.000%	133	+121.667%
2007-12-07	1.2000	1.2000	1.2000	1.2000	-7.692%	513	+121.667%
2007-11-30	1.3000	1.3000	1.3000	1.3000	+12.069%	948	+104.615%
2007-11-16	1.1600	1.1600	1.1600	1.1600	0.000%	100	+129.310%
2007-11-14	1.1600	1.1600	1.1600	1.1600	-14.706%	547	+129.310%
2007-11-01	1.3600	1.3600	1.3600	1.3600	0.000%	406	+95.588%
2007-09-20	1.3600	1.3600	1.3600	1.3600	-15.000%	140	+95.588%
2007-09-04	1.6000	1.6000	1.6000	1.6000	+3.226%	500	+66.250%
2007-08-31	1.5500	1.5500	1.5500	1.5500	+9.155%	500	+71.613%
2007-08-30	1.4200	1.4200	1.4200	1.4200	+5.185%	1,500	+87.324%
2007-08-20	1.3500	1.3500	1.3500	1.3500	-10.000%	354	+97.037%
2007-08-16	1.5100	1.5100	1.5000	1.5000	-0.662%	645	+77.333%
2007-08-01	1.5100	1.5100	1.5100	1.5100	-8.485%	801	+76.159%
2007-07-13	1.6500	1.6500	1.6500	1.6500	0.000%	595	+61.212%
2007-07-11	1.6500	1.6500	1.6500	1.6500	+0.610%	1,000	+61.212%
2007-07-09	1.6400	1.6400	1.6400	1.6400	+1.235%	1,500	+62.195%
2007-07-05	1.6200	1.6200	1.6200	1.6200	+1.250%	1,025	+64.198%
2007-07-02	1.6000	1.6000	1.6000	1.6000	+5.263%	500	+66.250%
2007-06-21	1.5200	1.5200	1.5200	1.5200	0.000%	487	+75.000%
2007-06-20	1.5200	1.5200	1.5200	1.5200	+0.662%	477	+75.000%
2007-06-19	1.5100	1.5100	1.5100	1.5100	0.000%	520	+76.159%
2007-06-15	1.5100	1.5100	1.5100	1.5100	0.000%	345	+76.159%
2007-06-12	1.5100	1.5100	1.5100	1.5100	0.000%	148	+76.159%
2007-06-11	1.5100	1.5100	1.5100	1.5100	0.000%	119	+76.159%
2007-05-31	1.5100	1.5100	1.5100	1.5100	-0.658%	333	+76.159%
2007-05-30	1.5200	1.5200	1.5200	1.5200	0.000%	1,000	+75.000%
2007-05-25	1.5200	1.5200	1.5200	1.5200	0.000%	447	+75.000%
2007-05-23	1.5200	1.5200	1.5200	1.5200	-10.588%	782	+75.000%
2007-05-22	1.7000	1.7000	1.7000	1.7000	+6.250%	3,500	+56.471%
2007-05-07	1.6000	1.6000	1.6000	1.6000	-5.882%	4,500	+66.250%
2007-05-02	1.7000	1.7000	1.7000	1.7000	0.000%	203	+56.471%
2007-04-23	1.7000	1.7000	1.7000	1.7000	0.000%	177	+56.471%
2007-04-17	1.7000	1.7000	1.7000	1.7000	-8.108%	696	+56.471%
2007-03-19	1.9000	1.9000	1.8500	1.8500	-2.632%	1,617	+43.784%
2007-02-06	1.8500	1.9000	1.8500	1.9000	+5.556%	3,500	+40.000%
2007-01-30	1.8000	1.8000	1.8000	1.8000	-7.692%	209	+47.778%
2007-01-29	1.9500	1.9500	1.9500	1.9500	0.000%	500	+36.410%
2007-01-23	1.8500	1.9500	1.8500	1.9500	0.000%	3,236	+36.410%
2007-01-17	1.9500	1.9500	1.9500	1.9500	+5.405%	500	+36.410%
2007-01-16	1.8500	1.8500	1.7500	1.8500	+5.714%	2,617	+43.784%
2007-01-10	1.8200	1.8200	1.7500	1.7500	-5.405%	8,396	+52.000%
2007-01-08	1.8500	1.8500	1.8500	1.8500	+2.778%	3,000	+43.784%
2007-01-04	1.8000	1.8000	1.8000	1.8000	0.000%	3,682	+47.778%
2006-12-29	1.8100	1.8100	1.7500	1.8000	-0.552%	8,700	+47.778%
2006-12-27	1.8100	1.8100	1.8100	1.8100	+0.556%	2,156	+46.961%
2006-12-04	1.8000	1.8000	1.8000	1.8000	0.000%	1,499	+47.778%
2006-12-01	2.0300	2.0300	1.8000	1.8000	-11.330%	3,346	+47.778%
2006-11-20	2.0300	2.0300	2.0300	2.0300	-0.976%	154	+31.034%
2006-11-15	2.0500	2.0500	2.0500	2.0500	+1.485%	689	+29.756%
2006-11-13	2.0200	2.0200	2.0200	2.0200	0.000%	136	+31.683%
2006-11-10	2.0200	2.0200	2.0200	2.0200	0.000%	353	+31.683%
2006-11-09	2.0100	2.0200	2.0100	2.0200	-1.463%	331	+31.683%
2006-11-08	2.0500	2.0500	2.0500	2.0500	0.000%	2,000	+29.756%
2006-11-06	2.1000	2.1000	2.0500	2.0500	-6.818%	1,750	+29.756%
2006-11-02	2.2000	2.2000	2.2000	2.2000	0.000%	3,400	+20.909%
2006-10-31	2.2000	2.2000	2.2000	2.2000	0.000%	101	+20.909%
2006-10-30	2.2000	2.2000	2.2000	2.2000	0.000%	136	+20.909%
2006-10-27	2.2000	2.2000	2.2000	2.2000	0.000%	1,500	+20.909%
2006-10-26	2.2000	2.2000	2.2000	2.2000	0.000%	1,409	+20.909%
2006-10-17	2.2000	2.2000	2.2000	2.2000	0.000%	614	+20.909%
2006-10-05	2.2000	2.2000	2.2000	2.2000	-8.333%	1,128	+20.909%
2006-10-02	2.4000	2.4000	2.4000	2.4000	+11.628%	2,500	+10.833%
2006-09-26	2.1500	2.1500	2.1500	2.1500	-1.826%	800	+23.721%
2006-09-25	2.1900	2.1900	2.1900	2.1900	-4.783%	500	+21.461%
2006-09-11	2.3000	2.3000	2.3000	2.3000	+6.977%	500	+15.652%
2006-08-01	2.1500	2.1500	2.1500	2.1500	+7.500%	208	+23.721%
2006-07-17	2.0000	2.0000	2.0000	2.0000	-13.043%	186	+33.000%
2006-07-14	2.3000	2.3000	2.3000	2.3000	+15.000%	500	+15.652%
2006-07-13	2.0000	2.0000	2.0000	2.0000	-5.660%	927	+33.000%
2006-06-30	2.1200	2.1200	2.1200	2.1200	+0.952%	2,600	+25.472%
2006-06-29	2.1000	2.1000	2.1000	2.1000	0.000%	1,000	+26.667%
2006-06-26	2.1000	2.1000	2.1000	2.1000	-3.670%	1,600	+26.667%
2006-06-23	2.1800	2.1800	2.1800	2.1800	-3.111%	1,000	+22.018%
2006-06-20	2.2700	2.2700	2.2500	2.2500	-8.163%	1,500	+18.222%
2006-06-13	2.4500	2.4500	2.4500	2.4500	+7.930%	2,200	+8.571%
2006-06-08	2.4500	2.4500	2.2700	2.2700	-3.404%	968	+17.181%
2006-06-07	2.3500	2.3500	2.3500	2.3500	-6.000%	5,828	+13.191%
2006-06-02	2.5000	2.5000	2.5000	2.5000	+8.696%	1,000	+6.400%
2006-05-31	2.5100	2.5100	2.3000	2.3000	-8.367%	2,048	+15.652%
2006-05-26	2.5100	2.5100	2.5100	2.5100	+0.400%	500	+5.976%
2006-05-25	2.5000	2.5000	2.5000	2.5000	+6.383%	500	+6.400%
2006-05-24	2.3500	2.3500	2.3500	2.3500	-2.083%	1,008	+13.191%
2006-05-23	2.3500	2.4000	2.3500	2.4000	+2.128%	2,000	+10.833%
2006-05-22	2.3500	2.3500	2.3500	2.3500	-6.000%	150	+13.191%
2006-05-18	2.5000	2.5000	2.5000	2.5000	+4.167%	1,952	+6.400%
2006-05-15	2.6300	2.6500	2.4000	2.4000	-8.397%	7,500	+10.833%
2006-05-11	2.6500	2.6500	2.6200	2.6200	0.000%	1,500	+1.527%
2006-05-04	2.6200	2.6200	2.6200	2.6200	+0.383%	704	+1.527%
2006-05-02	2.6100	2.6100	2.6100	2.6100	+0.385%	199	+1.916%
2006-05-01	2.6000	2.6000	2.6000	2.6000	-0.383%	2,134	+2.308%
2006-04-28	2.6100	2.6100	2.6100	2.6100	-8.421%	500	+1.916%
2006-04-18	2.5000	2.8500	2.5000	2.8500	+29.545%	2,318	-6.667%
2006-04-17	2.2000	2.2000	2.2000	2.2000	+1.852%	1,238	+20.909%
2006-04-11	2.1600	2.1600	2.1600	2.1600	+2.857%	1,500	+23.148%
2006-04-10	2.1000	2.1000	2.1000	2.1000	-12.500%	788	+26.667%
2006-03-29	2.2500	2.4000	2.2500	2.4000	+33.333%	1,134	+10.833%
2006-03-27	1.8000	1.8000	1.8000	1.8000	+0.559%	203	+47.778%
2006-03-07	1.7900	1.7900	1.7900	1.7900	-10.500%	421	+48.603%
2006-02-09	1.7900	2.0000	1.7900	2.0000	+11.732%	1,400	+33.000%
2006-02-06	1.7900	1.7900	1.7900	1.7900	-12.683%	262	+48.603%
2006-02-02	2.0500	2.0500	2.0500	2.0500	-2.381%	500	+29.756%
2006-01-27	2.0200	2.1000	2.0200	2.1000	+5.000%	1,650	+26.667%
2006-01-26	2.0000	2.0100	2.0000	2.0000	+4.712%	870	+33.000%
2006-01-18	1.9100	1.9100	1.9100	1.9100	0.000%	2,000	+39.267%
2006-01-10	1.9100	1.9100	1.9100	1.9100	+0.526%	270	+39.267%
2006-01-04	1.9000	1.9000	1.9000	1.9000	+2.151%	285	+40.000%
2005-12-23	1.8600	1.8600	1.8600	1.8600	+0.541%	500	+43.011%
2005-12-22	1.8500	1.8500	1.8500	1.8500	0.000%	274	+43.784%
2005-12-21	1.8500	1.8500	1.8500	1.8500	-11.905%	294	+43.784%
2005-12-09	2.1000	2.1000	2.1000	2.1000	+5.000%	5,000	+26.667%
2005-12-02	2.0500	2.0500	2.0000	2.0000	0.000%	1,785	+33.000%
2005-12-01	2.0000	2.0000	2.0000	2.0000	-21.569%	200	+33.000%
2005-11-23	2.5500	2.5500	2.5500	2.5500	+15.909%	200	+4.314%
2005-11-22	2.2000	2.2000	2.2000	2.2000	0.000%	203	+20.909%
2005-11-18	2.2000	2.2000	2.2000	2.2000	-6.383%	2,000	+20.909%
2005-11-15	2.3500	2.3500	2.3500	2.3500	+2.174%	800	+13.191%
2005-11-14	2.3000	2.3000	2.3000	2.3000	+2.222%	500	+15.652%
2005-11-01	2.2500	2.2500	2.2500	2.2500	+7.143%	500	+18.222%
2005-10-20	2.0600	2.1000	2.0600	2.1000	-4.545%	2,000	+26.667%
2005-10-19	2.0500	2.2000	2.0300	2.2000	+10.000%	7,500	+20.909%
2005-10-18	2.0000	2.0000	2.0000	2.0000	-13.043%	238	+33.000%
2005-09-23	2.3000	2.3000	2.3000	2.3000	-9.804%	2,000	+15.652%
2005-09-16	2.5500	2.5500	2.5500	2.5500	-7.273%	500	+4.314%
2005-09-13	2.5000	2.7500	2.5000	2.7500	+27.907%	2,430	-3.273%
2005-09-02	2.2500	2.2500	2.1500	2.1500	+4.878%	2,859	+23.721%
2005-09-01	2.0500	2.0500	2.0500	2.0500	+4.061%	747	+29.756%
2005-08-31	1.9700	1.9700	1.9700	1.9700	-1.500%	663	+35.025%
2005-08-23	2.0000	2.0000	2.0000	2.0000	+8.108%	500	+33.000%
2005-08-22	1.9500	1.9500	1.8500	1.8500	+2.778%	1,127	+43.784%
2005-08-19	1.7500	1.8000	1.7500	1.8000	-5.263%	824	+47.778%
2005-08-18	1.7500	1.9000	1.7500	1.9000	+8.571%	2,000	+40.000%
2005-08-17	1.7500	1.7500	1.7500	1.7500	+2.339%	500	+52.000%
2005-08-16	1.7100	1.7100	1.7100	1.7100	+0.588%	1,000	+55.556%
2005-08-15	1.7000	1.7000	1.7000	1.7000	-10.526%	387	+56.471%
2005-08-12	1.9000	1.9900	1.9000	1.9000	+14.458%	3,527	+40.000%
2005-08-11	1.6600	1.6600	1.6600	1.6600	+3.750%	251	+60.241%
2005-08-09	1.6000	1.6000	1.6000	1.6000	-11.111%	203	+66.250%
2005-08-02	1.8000	1.8000	1.8000	1.8000	+5.882%	500	+47.778%
2005-07-25	1.7000	1.7000	1.7000	1.7000	+11.842%	1,000	+56.471%
2005-07-19	1.5200	1.5200	1.5200	1.5200	-5.000%	200	+75.000%
2005-07-13	1.6000	1.6000	1.6000	1.6000	-3.030%	500	+66.250%
2005-07-12	1.6000	1.6500	1.5500	1.6500	0.000%	5,500	+61.212%
2005-07-11	1.6500	1.6500	1.6500	1.6500	+13.014%	9,500	+61.212%
2005-06-30	1.4600	1.4600	1.4600	1.4600	-2.667%	122	+82.192%
2005-06-28	1.4100	1.5000	1.4100	1.5000	0.000%	2,000	+77.333%
2005-06-23	1.5000	1.5000	1.5000	1.5000	0.000%	2,800	+77.333%
2005-06-17	1.5000	1.5000	1.5000	1.5000	+4.895%	4,000	+77.333%
2005-06-16	1.5000	1.5000	1.4200	1.4300	-10.063%	5,101	+86.014%
2005-06-14	1.5900	1.5900	1.5900	1.5900	+8.904%	577	+67.296%
2005-06-13	1.4600	1.4600	1.4600	1.4600	-5.806%	4,100	+82.192%
2005-06-03	1.5500	1.5500	1.5500	1.5500	-3.125%	500	+71.613%
2005-05-27	1.6000	1.6000	1.6000	1.6000	+6.667%	500	+66.250%
2005-05-19	1.4600	1.5000	1.4600	1.5000	0.000%	1,000	+77.333%
2005-05-18	1.5000	1.5000	1.5000	1.5000	+4.895%	1,500	+77.333%
2005-05-16	1.4300	1.4300	1.4300	1.4300	-4.667%	109	+86.014%
2005-05-12	1.5000	1.5000	1.5000	1.5000	0.000%	5,000	+77.333%

.dark-mode .KDbqN3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KDbqN3{ color: #333333; background-color: white; border: 2px solid #333333; }CCOMPCCOM Group, Inc. Convertible Preferred Stockstock OTC

CCOMP
CCOM Group, Inc. Convertible Preferred Stock
stock OTC