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, 2022 2.290 2.290 2.050 2.100 3,338 -0.17(-7.49%)
Jan 28, 2022 2.100 2.270 1.970 2.270 4,550 +0.17(+8.10%)
Jan 27, 2022 2.110 2.110 2.100 2.100 6,100 +0.04(+1.94%)
Jan 26, 2022 2.040 2.060 2.040 2.060 1,402 +0.01(+0.49%)
Jan 25, 2022 2.000 2.050 1.950 2.050 5,198 +0.00(+0.00%)
Jan 24, 2022 2.120 2.120 2.010 2.050 17,817 -0.07(-3.30%)
Jan 21, 2022 2.150 2.150 2.120 2.120 4,754 -0.13(-5.78%)
Jan 20, 2022 2.210 2.250 2.200 2.250 3,000 -0.03(-1.32%)
Jan 19, 2022 2.220 2.300 2.060 2.280 34,104 -0.02(-0.87%)
Jan 18, 2022 2.210 2.400 2.200 2.300 15,160 -0.05(-2.13%)
Jan 17, 2022 2.250 2.350 2.250 2.350 2,480 +0.14(+6.33%)
Jan 14, 2022 2.230 2.260 2.210 2.210 10,720 -0.03(-1.34%)
Jan 13, 2022 2.320 2.320 2.240 2.240 2,390 -0.01(-0.44%)
Jan 12, 2022 2.350 2.350 2.250 2.250 5,000 -0.05(-2.17%)
Jan 11, 2022 2.380 2.420 2.300 2.300 8,300 +0.08(+3.60%)
Jan 10, 2022 2.240 2.270 2.210 2.220 18,833 -0.09(-3.90%)
Jan 07, 2022 2.200 2.310 2.200 2.310 2,326 -0.08(-3.35%)
Jan 06, 2022 2.150 2.400 2.150 2.390 5,842 +0.08(+3.46%)
Jan 05, 2022 2.320 2.320 2.310 2.310 601 -0.04(-1.70%)
Jan 04, 2022 2.160 2.350 2.160 2.350 5,210 -0.07(-2.89%)
Dec 31, 2021 2.420 2.420 2.420 0 +0.12(+5.22%)
Dec 30, 2021 2.300 2.300 2.290 2.300 11,423 -0.03(-1.29%)
Dec 29, 2021 2.200 2.330 2.200 2.330 5,022 +0.02(+0.87%)
Dec 23, 2021 2.310 2.310 2.310 0 -0.01(-0.43%)
Dec 22, 2021 2.310 2.320 2.310 2.320 200 +0.02(+0.87%)
Dec 21, 2021 2.200 2.300 1.960 2.300 13,190 +0.10(+4.55%)
Dec 20, 2021 2.310 2.320 2.200 2.200 1,204 -0.09(-3.93%)
Dec 17, 2021 2.110 2.290 2.110 2.290 5,655 -0.08(-3.38%)
Dec 16, 2021 2.370 2.400 2.090 2.370 73,501 -0.08(-3.27%)
Dec 15, 2021 2.400 2.450 2.420 2.450 1,985 +0.05(+2.08%)
Dec 14, 2021 2.370 2.410 2.370 2.400 2,101 -0.08(-3.23%)
Dec 13, 2021 2.500 2.500 2.450 2.480 2,056 -0.02(-0.80%)
Dec 10, 2021 2.320 2.520 2.320 2.500 16,065 +0.05(+2.04%)
Dec 09, 2021 2.320 2.450 2.310 2.450 26,800 +0.14(+6.06%)
Dec 08, 2021 2.350 2.350 2.310 2.310 4,350 -0.05(-2.12%)
Dec 07, 2021 2.370 2.370 2.350 2.360 2,200 +0.00(+0.00%)
Dec 06, 2021 2.440 2.440 2.360 2.360 6,550 -0.02(-0.84%)
Dec 03, 2021 2.490 2.490 2.380 2.380 4,023 +0.00(+0.00%)
Dec 02, 2021 2.390 2.510 2.380 2.380 4,160 -0.15(-5.93%)
Dec 01, 2021 2.390 2.560 2.390 2.530 1,650 +0.04(+1.61%)
Nov 30, 2021 2.450 2.490 2.390 2.490 4,911 -0.07(-2.73%)
Nov 29, 2021 2.590 2.600 2.560 2.560 3,105 +0.06(+2.40%)
Nov 26, 2021 2.500 2.500 2.500 2.500 1,322 -0.09(-3.47%)
Nov 25, 2021 2.590 2.590 2.590 2.590 1,251 +0.09(+3.60%)
Nov 24, 2021 2.410 2.500 2.410 2.500 11,024 +0.05(+2.04%)
Nov 23, 2021 2.450 2.450 2.450 2.450 300 +0.00(+0.00%)
Nov 22, 2021 2.450 2.460 2.380 2.450 9,300 -0.03(-1.21%)
Nov 19, 2021 2.480 2.480 2.480 2.480 550 -0.02(-0.80%)
Nov 18, 2021 2.430 2.500 2.430 2.500 1,203 -0.05(-1.96%)
Nov 17, 2021 2.470 2.550 2.470 2.550 16,620 +0.06(+2.41%)
Nov 16, 2021 2.450 2.490 2.450 2.490 1,301 +0.04(+1.63%)
Nov 15, 2021 2.580 2.590 2.450 2.450 1,400 -0.03(-1.21%)
Nov 12, 2021 2.500 2.550 2.460 2.480 18,596 -0.07(-2.75%)
Nov 11, 2021 2.500 2.550 2.500 2.550 14,150 +0.05(+2.00%)
Nov 09, 2021 2.500 2.510 2.450 2.500 11,650 +0.00(+0.00%)
Nov 08, 2021 2.500 2.510 2.420 2.500 8,400 -0.01(-0.40%)
Nov 05, 2021 2.590 2.590 2.510 2.510 3,729 -0.01(-0.40%)
Nov 04, 2021 2.520 2.520 2.520 2.520 500 -0.04(-1.56%)
Nov 03, 2021 2.510 2.560 2.510 2.560 3,445 +0.01(+0.39%)
Nov 02, 2021 2.560 2.580 2.490 2.550 16,600 +0.10(+4.08%)
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.