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

C-COM Satellite Systems Inc (TSV: CMI )

1.170 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 2024 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 (%)
Jan 31, 2019 1.190 1.250 1.190 1.250 13,200 +0.04(+3.31%)
Jan 30, 2019 1.190 1.210 1.180 1.210 15,132 -0.01(-0.82%)
Jan 29, 2019 1.210 1.220 1.190 1.220 23,000 +0.01(+0.83%)
Jan 25, 2019 1.210 1.210 1.210 0 +0.02(+1.68%)
Jan 22, 2019 1.190 1.190 1.190 0 -0.02(-1.65%)
Jan 18, 2019 1.210 1.210 1.210 0 +0.03(+2.54%)
Jan 17, 2019 1.180 1.180 1.180 1.180 800 -0.01(-0.84%)
Jan 15, 2019 1.190 1.190 1.190 0 -0.03(-2.46%)
Jan 14, 2019 1.220 1.220 1.220 1.220 25,000 +0.02(+1.67%)
Jan 10, 2019 1.200 1.200 1.200 0 -0.01(-0.83%)
Jan 08, 2019 1.210 1.210 1.210 0 -0.01(-0.82%)
Jan 07, 2019 1.150 1.220 1.150 1.220 19,400 +0.07(+6.09%)
Jan 04, 2019 1.150 1.150 1.150 1.150 14,000 -0.03(-2.54%)
Jan 03, 2019 1.180 1.180 1.180 1.180 6,100 +0.00(+0.00%)
Jan 02, 2019 1.100 1.180 1.100 1.180 6,325 +0.00(+0.00%)
Dec 31, 2018 1.180 1.180 1.180 0 +0.09(+8.26%)
Dec 28, 2018 1.090 1.090 1.090 1.090 15,083 +0.00(+0.00%)
Dec 27, 2018 1.090 1.090 1.090 1.090 6,000 +0.05(+4.81%)
Dec 24, 2018 1.040 1.040 1.040 0 -0.05(-4.59%)
Dec 20, 2018 1.090 1.090 1.090 0 -0.01(-0.91%)
Dec 18, 2018 1.100 1.100 1.100 0 +0.00(+0.00%)
Dec 17, 2018 1.170 1.170 1.100 1.100 1,100 -0.02(-1.79%)
Dec 14, 2018 1.120 1.120 1.120 1.120 5,899 -0.02(-1.75%)
Dec 12, 2018 1.140 1.140 1.140 0 -0.01(-0.87%)
Dec 11, 2018 1.120 1.150 1.120 1.150 1,100 +0.03(+2.68%)
Dec 06, 2018 1.120 1.120 1.120 0 -0.05(-4.27%)
Dec 05, 2018 1.170 1.170 1.170 1.170 3,900 +0.00(+0.00%)
Dec 04, 2018 1.160 1.170 1.160 1.170 1,854 +0.09(+8.33%)
Dec 03, 2018 1.080 1.080 1.080 1.080 4,140 -0.09(-7.69%)
Nov 29, 2018 1.170 1.170 1.170 0 +0.00(+0.00%)
Nov 28, 2018 1.160 1.170 1.110 1.170 11,500 -0.02(-1.68%)
Nov 27, 2018 1.160 1.190 1.160 1.190 2,500 +0.04(+3.48%)
Nov 26, 2018 1.180 1.180 1.150 1.150 9,900 +0.01(+0.88%)
Nov 22, 2018 1.140 1.140 1.140 0 -0.04(-3.39%)
Nov 21, 2018 1.180 1.180 1.180 1.180 100 +0.00(+0.00%)
Nov 16, 2018 1.180 1.180 1.180 0 -0.02(-1.67%)
Nov 14, 2018 1.200 1.200 1.200 0 +0.05(+4.35%)
Nov 12, 2018 1.150 1.150 1.150 0 +0.00(+0.00%)
Nov 09, 2018 1.150 1.150 1.150 1.150 1,000 +0.00(+0.00%)
Nov 08, 2018 1.170 1.170 1.150 1.150 2,400 +0.00(+0.00%)
Nov 06, 2018 1.150 1.150 1.150 0 -0.04(-3.36%)
Nov 05, 2018 1.190 1.190 1.190 1.190 2,000 +0.04(+3.48%)
Nov 02, 2018 1.150 1.150 1.150 1.150 7,200 +0.01(+0.88%)
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.