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 (%)
Oct 31, 2013 1.800 1.950 1.800 1.850 323,533 +0.04(+2.21%)
Oct 30, 2013 1.720 1.820 1.720 1.810 170,375 -0.02(-1.09%)
Oct 29, 2013 1.740 1.830 1.730 1.830 30,443 +0.05(+2.81%)
Oct 28, 2013 1.810 1.810 1.720 1.780 66,746 -0.04(-2.20%)
Oct 25, 2013 1.810 1.880 1.790 1.820 34,372 +0.00(+0.00%)
Oct 24, 2013 1.800 1.840 1.750 1.820 47,665 -0.02(-1.09%)
Oct 23, 2013 1.860 1.880 1.770 1.840 156,392 -0.05(-2.65%)
Oct 22, 2013 1.940 1.940 1.870 1.890 60,216 -0.10(-5.03%)
Oct 21, 2013 1.830 1.990 1.800 1.990 93,638 +0.13(+6.99%)
Oct 18, 2013 1.990 1.990 1.700 1.860 309,547 -0.13(-6.53%)
Oct 17, 2013 2.050 2.050 1.860 1.990 83,936 +0.01(+0.51%)
Oct 16, 2013 2.040 2.040 1.850 1.980 351,474 -0.14(-6.60%)
Oct 15, 2013 2.260 2.300 2.110 2.120 123,902 -0.13(-5.78%)
Oct 11, 2013 2.250 2.250 2.250 0 -0.12(-5.06%)
Oct 10, 2013 2.260 2.370 2.260 2.370 193,711 +0.11(+4.87%)
Oct 09, 2013 2.100 2.260 2.100 2.260 84,485 +0.16(+7.62%)
Oct 08, 2013 2.090 2.110 2.070 2.100 25,470 -0.01(-0.47%)
Oct 07, 2013 2.140 2.150 2.070 2.110 67,000 -0.04(-1.86%)
Oct 04, 2013 2.110 2.150 2.090 2.150 119,914 +0.03(+1.42%)
Oct 03, 2013 2.140 2.140 2.060 2.120 40,075 -0.02(-0.93%)
Oct 02, 2013 2.070 2.180 2.070 2.140 204,780 +0.10(+4.90%)
Oct 01, 2013 2.000 2.050 1.970 2.040 76,051 +0.04(+2.00%)
Sep 30, 2013 2.040 2.040 1.960 2.000 29,742 +0.00(+0.00%)
Sep 27, 2013 2.030 2.030 2.000 2.000 40,250 -0.01(-0.50%)
Sep 26, 2013 2.050 2.060 1.950 2.010 111,197 -0.08(-3.83%)
Sep 25, 2013 2.000 2.090 1.910 2.090 98,105 +0.09(+4.50%)
Sep 24, 2013 2.000 2.050 1.980 2.000 132,094 +0.00(+0.00%)
Sep 23, 2013 1.810 2.100 1.800 2.000 277,495 +0.16(+8.70%)
Sep 20, 2013 1.820 1.850 1.800 1.840 71,950 +0.01(+0.55%)
Sep 19, 2013 1.860 1.860 1.820 1.830 85,719 -0.05(-2.66%)
Sep 18, 2013 1.830 1.900 1.800 1.880 93,832 +0.05(+2.73%)
Sep 17, 2013 1.800 1.830 1.800 1.830 44,900 +0.05(+2.81%)
Sep 16, 2013 1.800 1.800 1.780 1.780 35,920 -0.02(-1.11%)
Sep 13, 2013 1.820 1.820 1.790 1.800 27,800 -0.02(-1.10%)
Sep 12, 2013 1.800 1.870 1.800 1.820 110,307 +0.07(+4.00%)
Sep 11, 2013 1.720 1.750 1.720 1.750 800 +0.02(+1.16%)
Sep 10, 2013 1.780 1.780 1.720 1.730 123,800 -0.02(-1.14%)
Sep 09, 2013 1.740 1.760 1.720 1.750 78,800 +0.05(+2.94%)
Sep 06, 2013 1.720 1.790 1.700 1.700 15,784 -0.02(-1.16%)
Sep 05, 2013 1.770 1.770 1.700 1.720 87,401 -0.07(-3.91%)
Sep 04, 2013 1.740 1.790 1.720 1.790 47,285 +0.04(+2.29%)
Sep 03, 2013 1.800 1.800 1.730 1.750 24,650 -0.05(-2.78%)
Aug 30, 2013 1.800 1.800 1.800 0 -0.04(-2.17%)
Aug 29, 2013 1.800 1.900 1.800 1.840 78,405 +0.07(+3.95%)
Aug 28, 2013 1.750 1.830 1.730 1.770 16,220 +0.02(+1.14%)
Aug 27, 2013 1.820 1.820 1.720 1.750 33,540 -0.09(-4.89%)
Aug 26, 2013 1.850 1.850 1.790 1.840 19,350 -0.01(-0.54%)
Aug 23, 2013 1.870 1.870 1.810 1.850 24,201 +0.01(+0.54%)
Aug 22, 2013 1.780 1.860 1.760 1.840 17,180 +0.08(+4.55%)
Aug 21, 2013 1.820 1.820 1.750 1.760 52,885 -0.07(-3.83%)
Aug 20, 2013 1.830 1.860 1.810 1.830 48,150 +0.01(+0.55%)
Aug 19, 2013 1.880 1.880 1.810 1.820 21,524 -0.03(-1.62%)
Aug 16, 2013 1.890 1.890 1.850 1.850 12,157 -0.04(-2.12%)
Aug 15, 2013 1.880 1.890 1.870 1.890 42,121 +0.00(+0.00%)
Aug 14, 2013 1.800 1.900 1.800 1.890 213,031 +0.14(+8.00%)
Aug 13, 2013 1.670 1.780 1.670 1.750 90,310 +0.05(+2.94%)
Aug 12, 2013 1.730 1.730 1.680 1.700 21,170 +0.00(+0.00%)
Aug 09, 2013 1.730 1.730 1.660 1.700 31,200 +0.02(+1.19%)
Aug 08, 2013 1.570 1.700 1.570 1.680 36,789 +0.08(+5.00%)
Aug 07, 2013 1.680 1.680 1.560 1.600 67,882 -0.07(-4.19%)
Aug 06, 2013 1.740 1.760 1.670 1.670 44,840 -0.09(-5.11%)
Aug 02, 2013 1.760 1.760 1.760 0 -0.08(-4.35%)
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.