Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Competitive Companies Inc (OP: CCOP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2014 0.0231 0.0231 0.0231 0.0231 40,000 -0.00(-7.60%)
Apr 29, 2014 0.0270 0.0275 0.0250 0.0250 236,000 -0.00(-7.41%)
Apr 28, 2014 0.0270 0.0270 0.0270 0.0270 10,000 -0.00(-1.82%)
Apr 23, 2014 0.0275 0.0275 0.0275 0 +0.00(+0.00%)
Apr 22, 2014 0.0275 0.0275 0.0275 0.0275 109,000 +0.00(+0.00%)
Apr 21, 2014 0.0250 0.0275 0.0250 0.0275 291,818 +0.00(+14.58%)
Apr 16, 2014 0.0240 0.0240 0.0240 0 +0.00(+2.13%)
Apr 15, 2014 0.0235 0.0235 0.0235 0.0235 81,931 +0.00(+0.00%)
Apr 14, 2014 0.0234 0.0235 0.0233 0.0235 103,784 +0.00(+16.92%)
Apr 11, 2014 0.0203 0.0203 0.0201 0.0201 0 -0.00(-14.47%)
Apr 10, 2014 0.0235 0.0235 0.0235 0.0235 50,000 +0.00(+6.82%)
Apr 09, 2014 0.0220 0.0220 0.0220 0.0220 100,000 -0.00(-12.00%)
Apr 08, 2014 0.0230 0.0250 0.0202 0.0250 610,000 +0.00(+24.38%)
Apr 07, 2014 0.0201 0.0201 0.0201 0.0201 70,000 +0.00(+25.62%)
Apr 03, 2014 0.0160 0.0160 0.0160 0 -0.01(-36.00%)
Apr 02, 2014 0.0205 0.0299 0.0205 0.0250 283,650 +0.00(+21.95%)
Apr 01, 2014 0.0205 0.0205 0.0200 0.0205 837,780 +0.00(+0.00%)
Mar 31, 2014 0.0205 0.0205 0.0205 0.0205 25,000 +0.00(+0.00%)
Mar 28, 2014 0.0202 0.0205 0.0150 0.0205 0 +0.00(+1.49%)
Mar 27, 2014 0.0202 0.0202 0.0201 0.0202 256,000 +0.00(+0.50%)
Mar 26, 2014 0.0201 0.0201 0.0201 0.0201 49,000 +0.00(+11.67%)
Mar 25, 2014 0.0200 0.0201 0.0180 0.0180 366,811 -0.01(-21.74%)
Mar 24, 2014 0.0250 0.0250 0.0230 0.0230 177,398 -0.00(-8.00%)
Mar 21, 2014 0.0250 0.0250 0.0250 0.0250 0 -0.00(-3.10%)
Mar 20, 2014 0.0263 0.0263 0.0258 0.0258 122,500 -0.00(-1.53%)
Mar 18, 2014 0.0262 0.0262 0.0262 0.0262 0 -0.00(-7.09%)
Mar 17, 2014 0.0279 0.0282 0.0230 0.0282 610,540 +0.00(+12.80%)
Mar 12, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 11, 2014 0.0252 0.0252 0.0250 0.0250 625,864 -0.00(-0.79%)
Mar 10, 2014 0.0250 0.0300 0.0250 0.0252 320,000 +0.00(+0.80%)
Mar 07, 2014 0.0252 0.0252 0.0250 0.0250 0 -0.00(-8.76%)
Mar 06, 2014 0.0275 0.0275 0.0272 0.0274 53,000 -0.00(-0.36%)
Mar 05, 2014 0.0275 0.0275 0.0275 0.0275 25,703 +0.00(+9.56%)
Mar 04, 2014 0.0291 0.0292 0.0251 0.0251 73,000 +0.00(+0.40%)
Mar 03, 2014 0.0267 0.0267 0.0250 0.0250 99,000 -0.00(-16.67%)
Feb 27, 2014 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 26, 2014 0.0300 0.0300 0.0300 0.0300 170,000 +0.00(+0.00%)
Feb 24, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 21, 2014 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 20, 2014 0.0300 0.0300 0.0300 0.0300 2,500 +0.00(+0.00%)
Feb 19, 2014 0.0299 0.0300 0.0241 0.0300 185,000 +0.01(+30.43%)
Feb 18, 2014 0.0250 0.0250 0.0200 0.0230 184,000 -0.00(-4.17%)
Feb 14, 2014 0.0240 0.0240 0.0240 0 +0.00(+4.35%)
Feb 13, 2014 0.0250 0.0250 0.0125 0.0230 257,956 -0.00(-16.36%)
Feb 12, 2014 0.0275 0.0299 0.0275 0.0275 20,374 +0.00(+9.56%)
Feb 11, 2014 0.0300 0.0300 0.0251 0.0251 158,000 -0.00(-16.33%)
Feb 10, 2014 0.0355 0.0355 0.0270 0.0300 292,948 -0.01(-14.29%)
Feb 07, 2014 0.0350 0.0351 0.0325 0.0350 0 -0.00(-7.41%)
Feb 06, 2014 0.0378 0.0378 0.0378 0.0378 6,500 +0.00(+7.69%)
Feb 05, 2014 0.0351 0.0351 0.0351 0.0351 20,000 -0.00(-11.59%)
Feb 04, 2014 0.0397 0.0397 0.0397 0.0397 27,000 +0.00(+13.43%)
Feb 03, 2014 0.0399 0.0399 0.0270 0.0350 484,455 -0.00(-12.28%)
Jan 31, 2014 0.0399 0.0399 0.0399 0.0399 0 -0.00(-0.25%)
Jan 28, 2014 0.0400 0.0400 0.0400 0 -0.00(-2.44%)
Jan 27, 2014 0.0320 0.0410 0.0300 0.0410 469,071 +0.00(+5.67%)
Jan 24, 2014 0.0442 0.0442 0.0351 0.0388 0 -0.01(-13.78%)
Jan 23, 2014 0.0440 0.0450 0.0440 0.0450 168,950 +0.00(+4.65%)
Jan 22, 2014 0.0439 0.0439 0.0420 0.0430 89,900 +0.00(+7.50%)
Jan 21, 2014 0.0400 0.0400 0.0400 0.0400 79,690 +0.00(+0.00%)
Jan 17, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 16, 2014 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Jan 14, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 13, 2014 0.0399 0.0400 0.0399 0.0400 171,450 +0.00(+0.25%)
Jan 10, 2014 0.0399 0.0399 0.0399 0.0399 36,500 -0.00(-9.11%)
Jan 08, 2014 0.0439 0.0439 0.0439 0 +0.00(+9.48%)
Jan 07, 2014 0.0401 0.0401 0.0401 0.0401 9,683 -0.00(-4.75%)
Jan 06, 2014 0.0452 0.0452 0.0421 0.0421 165,000 -0.01(-15.80%)
Jan 03, 2014 0.0430 0.0500 0.0390 0.0500 0 +0.00(+10.86%)
Jan 02, 2014 0.0550 0.0550 0.0451 0.0451 76,400 -0.01(-18.00%)
Dec 31, 2013 0.0550 0.0550 0.0550 0 +0.02(+46.67%)
Dec 30, 2013 0.0400 0.0400 0.0375 0.0375 12,100 -0.00(-6.25%)
Dec 27, 2013 0.0401 0.0401 0.0400 0.0400 0 +0.00(+0.25%)
Dec 26, 2013 0.0399 0.0399 0.0399 0.0399 31,374 +0.00(+6.12%)
Dec 24, 2013 0.0377 0.0377 0.0376 0.0376 0 -0.00(-6.23%)
Dec 23, 2013 0.0450 0.0550 0.0350 0.0401 245,278 -0.00(-2.20%)
Dec 20, 2013 0.0410 0.0410 0.0410 0.0410 100,000 +0.00(+5.13%)
Dec 19, 2013 0.0390 0.0400 0.0390 0.0390 85,317 -0.00(-2.50%)
Dec 18, 2013 0.0400 0.0410 0.0400 0.0400 160,140 -0.00(-2.44%)
Dec 17, 2013 0.0391 0.0410 0.0391 0.0410 268,000 -0.00(-8.89%)
Dec 16, 2013 0.0391 0.0450 0.0391 0.0450 209,000 +0.00(+9.76%)
Dec 13, 2013 0.0410 0.0410 0.0410 0.0410 50,000 -0.00(-1.68%)
Dec 12, 2013 0.0417 0.0417 0.0417 0.0417 50,000 -0.01(-24.04%)
Dec 11, 2013 0.0411 0.0549 0.0391 0.0549 430,690 +0.02(+40.77%)
Dec 10, 2013 0.0450 0.0450 0.0390 0.0390 50,000 -0.01(-13.33%)
Dec 09, 2013 0.0400 0.0550 0.0351 0.0450 263,000 +0.00(+0.00%)
Dec 06, 2013 0.0270 0.0546 0.0270 0.0450 352,322 +0.00(+8.70%)
Dec 05, 2013 0.0430 0.0430 0.0414 0.0414 50,000 +0.00(+0.49%)
Dec 04, 2013 0.0500 0.0500 0.0408 0.0412 77,500 +0.00(+1.23%)
Dec 03, 2013 0.0406 0.0450 0.0406 0.0407 120,000 -0.00(-9.56%)
Dec 02, 2013 0.0500 0.0500 0.0450 0.0450 48,400 -0.01(-10.00%)
Nov 29, 2013 0.0489 0.0500 0.0489 0.0500 168,000 +0.01(+11.11%)
Nov 26, 2013 0.0450 0.0450 0.0450 0 -0.00(-0.44%)
Nov 25, 2013 0.0470 0.0470 0.0452 0.0452 102,500 -0.00(-3.83%)
Nov 22, 2013 0.0451 0.0489 0.0451 0.0470 97,100 -0.00(-4.08%)
Nov 21, 2013 0.0490 0.0490 0.0490 0.0490 38,530 +0.00(+0.00%)
Nov 20, 2013 0.0489 0.0490 0.0489 0.0490 271,000 +0.00(+4.03%)
Nov 19, 2013 0.0500 0.0500 0.0471 0.0471 132,000 -0.00(-5.80%)
Nov 18, 2013 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Nov 15, 2013 0.0500 0.0500 0.0500 0.0500 75,000 +0.00(+0.00%)
Nov 14, 2013 0.0525 0.0525 0.0500 0.0500 256,458 -0.01(-15.25%)
Nov 12, 2013 0.0590 0.0590 0.0500 0.0590 328,000 +0.01(+11.32%)
Nov 11, 2013 0.0499 0.0590 0.0499 0.0530 155,109 +0.01(+17.78%)
Nov 08, 2013 0.0500 0.0500 0.0450 0.0450 341,290 -0.01(-10.00%)
Nov 07, 2013 0.0600 0.0600 0.0500 0.0500 2,300 +0.01(+11.11%)
Nov 06, 2013 0.0446 0.0450 0.0407 0.0450 70,000 +0.00(+9.22%)
Nov 05, 2013 0.0414 0.0414 0.0412 0.0412 90,000 +0.00(+0.00%)
Nov 04, 2013 0.0498 0.0498 0.0412 0.0412 37,000 -0.01(-17.43%)
Nov 01, 2013 0.0402 0.0499 0.0402 0.0499 107,806 -0.01(-16.83%)
Oct 31, 2013 0.0600 0.0600 0.0600 0.0600 12,000 +0.02(+50.00%)
Oct 30, 2013 0.0449 0.0449 0.0400 0.0400 176,200 -0.00(-10.91%)
Oct 29, 2013 0.0401 0.0449 0.0401 0.0449 45,288 +0.00(+11.97%)
Oct 28, 2013 0.0640 0.0640 0.0401 0.0401 91,966 -0.01(-19.80%)
Oct 25, 2013 0.0640 0.0640 0.0500 0.0500 235,437 +0.00(+0.00%)
Oct 24, 2013 0.0500 0.0539 0.0500 0.0500 527,512 -0.00(-6.19%)
Oct 23, 2013 0.0500 0.0533 0.0470 0.0533 267,962 -0.00(-7.30%)
Oct 22, 2013 0.0599 0.0600 0.0495 0.0575 575,916 -0.01(-10.16%)
Oct 21, 2013 0.0500 0.0640 0.0500 0.0640 436,600 +0.01(+28.00%)
Oct 18, 2013 0.0550 0.0550 0.0500 0.0500 1,011,000 -0.01(-23.08%)
Oct 17, 2013 0.0540 0.0650 0.0500 0.0650 370,191 +0.01(+30.00%)
Oct 16, 2013 0.0480 0.0539 0.0480 0.0500 111,500 +0.00(+4.17%)
Oct 15, 2013 0.0450 0.0550 0.0450 0.0480 704,804 +0.00(+6.67%)
Oct 14, 2013 0.0420 0.0450 0.0420 0.0450 111,035 +0.00(+8.96%)
Oct 11, 2013 0.0401 0.0413 0.0401 0.0413 66,300 +0.00(+3.25%)
Oct 10, 2013 0.0400 0.0400 0.0380 0.0400 36,650 +0.00(+2.56%)
Oct 09, 2013 0.0377 0.0390 0.0377 0.0390 88,000 +0.01(+21.50%)
Oct 07, 2013 0.0321 0.0321 0.0321 0 -0.01(-19.55%)
Oct 04, 2013 0.0420 0.0420 0.0321 0.0399 135,000 +0.00(+2.31%)
Oct 03, 2013 0.0380 0.0390 0.0380 0.0390 403,602 +0.00(+5.41%)
Oct 02, 2013 0.0390 0.0390 0.0312 0.0370 136,500 -0.00(-5.13%)
Oct 01, 2013 0.0381 0.0390 0.0380 0.0390 225,720 -0.00(-8.24%)
Sep 27, 2013 0.0320 0.0425 0.0300 0.0425 808,000 +0.01(+41.67%)
Sep 26, 2013 0.0290 0.0300 0.0269 0.0300 506,864 +0.00(+9.09%)
Sep 25, 2013 0.0289 0.0290 0.0275 0.0275 202,500 +0.00(+10.00%)
Sep 24, 2013 0.0289 0.0289 0.0250 0.0250 250,000 +0.00(+0.00%)
Sep 23, 2013 0.0221 0.0250 0.0221 0.0250 129,500 -0.00(-4.21%)
Sep 20, 2013 0.0280 0.0280 0.0261 0.0261 205,200 -0.00(-6.79%)
Sep 19, 2013 0.0280 0.0280 0.0280 0.0280 170,000 -0.00(-3.45%)
Sep 17, 2013 0.0290 0.0290 0.0290 0 -0.00(-1.69%)
Sep 16, 2013 0.0275 0.0295 0.0275 0.0295 244,863 +0.00(+7.27%)
Sep 13, 2013 0.0275 0.0285 0.0270 0.0275 164,935 +0.00(+10.00%)
Sep 12, 2013 0.0275 0.0275 0.0250 0.0250 293,850 +0.00(+18.48%)
Sep 11, 2013 0.0280 0.0300 0.0127 0.0211 619,500 -0.01(-29.67%)
Sep 10, 2013 0.0300 0.0300 0.0300 0.0300 900 +0.01(+62.16%)
Sep 09, 2013 0.0185 0.0185 0.0180 0.0185 61,400 +0.00(+0.00%)
Sep 06, 2013 0.0180 0.0190 0.0180 0.0185 92,000 +0.00(+2.78%)
Sep 05, 2013 0.0180 0.0180 0.0170 0.0180 83,238 +0.00(+0.00%)
Sep 04, 2013 0.0165 0.0180 0.0130 0.0180 195,862 +0.00(+20.00%)
Sep 03, 2013 0.0150 0.0150 0.0150 0.0150 95,000 -0.00(-6.83%)
Aug 30, 2013 0.0149 0.0161 0.0149 0.0161 241,342 +0.00(+11.03%)
Aug 29, 2013 0.0145 0.0145 0.0145 0.0145 75,000 +0.00(+0.00%)
Aug 28, 2013 0.0145 0.0145 0.0145 0.0145 30,000 +0.00(+1.40%)
Aug 23, 2013 0.0143 0.0143 0.0143 0 +0.00(+3.62%)
Aug 22, 2013 0.0145 0.0146 0.0138 0.0138 460,000 +0.00(+0.00%)
Aug 21, 2013 0.0133 0.0138 0.0133 0.0138 35,000 +0.00(+0.00%)
Aug 19, 2013 0.0138 0.0138 0.0138 0 +0.00(+0.00%)
Aug 15, 2013 0.0138 0.0138 0.0138 0 -0.00(-5.48%)
Aug 14, 2013 0.0141 0.0146 0.0141 0.0146 261,500 +0.00(+5.80%)
Aug 13, 2013 0.0138 0.0138 0.0138 0.0138 45,000 +0.00(+2.22%)
Aug 12, 2013 0.0130 0.0141 0.0130 0.0135 267,000 +0.00(+6.30%)
Aug 09, 2013 0.0100 0.0130 0.0100 0.0127 140,000 +0.00(+27.00%)
Aug 07, 2013 0.0100 0.0100 0.0100 0 -0.00(-23.08%)
Aug 06, 2013 0.0130 0.0130 0.0130 0.0130 40,000 +0.00(+0.00%)
Aug 05, 2013 0.0130 0.0130 0.0130 0.0130 15,000 +0.00(+0.00%)
Aug 02, 2013 0.0139 0.0139 0.0130 0.0130 30,000 -0.00(-5.80%)
Aug 01, 2013 0.0138 0.0138 0.0138 0.0138 24,000 +0.00(+0.00%)
Jul 31, 2013 0.0138 0.0138 0.0138 0.0138 1,000 +0.01(+245.00%)
Jul 30, 2013 0.0121 0.0121 0.0040 0.0040 166,500 -0.01(-69.23%)
Jul 29, 2013 0.0130 0.0130 0.0130 0.0130 15,000 +0.00(+0.00%)
Jul 25, 2013 0.0130 0.0130 0.0130 0 -0.00(-5.80%)
Jul 24, 2013 0.0135 0.0138 0.0135 0.0138 40,000 +0.00(+15.00%)
Jul 23, 2013 0.0147 0.0149 0.0120 0.0120 150,000 +0.00(+0.00%)
Jul 19, 2013 0.0120 0.0120 0.0120 0.0120 0 +0.00(+20.00%)
Jul 18, 2013 0.0136 0.0140 0.0100 0.0100 1,628,431 -0.00(-31.03%)
Jul 17, 2013 0.0150 0.0150 0.0145 0.0145 350,000 -0.00(-8.81%)
Jul 15, 2013 0.0159 0.0159 0.0159 0.0159 0 +0.00(+13.57%)
Jul 12, 2013 0.0150 0.0150 0.0140 0.0140 220,000 -0.00(-3.45%)
Jul 11, 2013 0.0155 0.0155 0.0145 0.0145 200,000 -0.00(-5.23%)
Jul 10, 2013 0.0160 0.0168 0.0153 0.0153 1,404,375 +0.00(+5.52%)
Jul 09, 2013 0.0150 0.0150 0.0145 0.0145 250,000 -0.00(-5.84%)
Jul 05, 2013 0.0154 0.0154 0.0154 0.0154 0 -0.00(-1.91%)
Jul 01, 2013 0.0157 0.0157 0.0157 0 -0.00(-10.29%)
Jun 28, 2013 0.0150 0.0175 0.0125 0.0175 201,000 +0.00(+6.06%)
Jun 26, 2013 0.0165 0.0165 0.0165 0 -0.00(-1.79%)
Jun 25, 2013 0.0173 0.0175 0.0165 0.0168 667,000 -0.00(-1.18%)
Jun 24, 2013 0.0168 0.0180 0.0161 0.0170 365,140 +0.00(+1.19%)
Jun 21, 2013 0.0161 0.0175 0.0161 0.0168 117,000 -0.00(-6.67%)
Jun 18, 2013 0.0180 0.0180 0.0180 0.0180 0 -0.00(-6.25%)
Jun 17, 2013 0.0200 0.0200 0.0192 0.0192 120,000 -0.00(-1.54%)
Jun 13, 2013 0.0195 0.0195 0.0195 0.0195 0 +0.00(+1.56%)
Jun 12, 2013 0.0235 0.0235 0.0180 0.0192 951,500 -0.00(-9.43%)
Jun 11, 2013 0.0220 0.0225 0.0212 0.0212 356,000 -0.00(-15.20%)
Jun 07, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 06, 2013 0.0240 0.0250 0.0240 0.0250 124,500 +0.00(+13.64%)
Jun 05, 2013 0.0220 0.0220 0.0220 0.0220 5,877 -0.01(-18.52%)
May 31, 2013 0.0270 0.0270 0.0270 0 +0.00(+8.00%)
May 30, 2013 0.0299 0.0299 0.0250 0.0250 29,600 -0.00(-9.09%)
May 29, 2013 0.0275 0.0275 0.0275 0.0275 15,000 -0.00(-8.33%)
May 28, 2013 0.0299 0.0300 0.0276 0.0300 169,924 +0.00(+0.33%)
May 24, 2013 0.0299 0.0299 0.0299 0.0299 18,080 +0.00(+0.00%)
May 23, 2013 0.0263 0.0299 0.0250 0.0299 80,490 +0.00(+19.12%)
May 22, 2013 0.0251 0.0251 0.0251 0.0251 22,500 -0.00(-8.73%)
May 21, 2013 0.0300 0.0300 0.0275 0.0275 121,400 -0.00(-8.33%)
May 20, 2013 0.0300 0.0300 0.0300 0.0300 36,776 +0.00(+0.00%)
May 17, 2013 0.0210 0.0300 0.0210 0.0300 165,343 +0.01(+50.00%)
May 16, 2013 0.0200 0.0200 0.0200 0.0200 7,000 -0.00(-4.31%)
May 14, 2013 0.0209 0.0209 0.0209 0 +0.00(+4.50%)
May 13, 2013 0.0199 0.0200 0.0190 0.0200 1,307,600 +0.00(+8.70%)
May 10, 2013 0.0200 0.0200 0.0180 0.0184 929,000 -0.00(-8.00%)
May 09, 2013 0.0225 0.0225 0.0181 0.0200 1,116,000 -0.00(-2.44%)
May 08, 2013 0.0230 0.0230 0.0200 0.0205 1,072,900 -0.00(-10.87%)
May 07, 2013 0.0240 0.0240 0.0230 0.0230 127,088 +0.00(+0.00%)
May 06, 2013 0.0260 0.0270 0.0230 0.0230 575,200 -0.00(-8.00%)
May 03, 2013 0.0200 0.0250 0.0200 0.0250 181,140 +0.00(+11.11%)
May 02, 2013 0.0300 0.0300 0.0225 0.0225 2,181,050 -0.00(-10.00%)
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.