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 30, 2015 1.020 1.030 1.020 1.030 15,604 +0.00(+0.00%)
Oct 29, 2015 1.030 1.030 1.030 1.030 7,800 +0.00(+0.00%)
Oct 28, 2015 1.030 1.040 1.020 1.030 7,200 -0.03(-2.83%)
Oct 27, 2015 1.040 1.060 1.040 1.060 10,100 +0.02(+1.92%)
Oct 26, 2015 1.060 1.080 1.040 1.040 10,600 -0.02(-1.89%)
Oct 23, 2015 1.060 1.060 1.060 1.060 200 +0.00(+0.00%)
Oct 22, 2015 1.060 1.060 1.060 1.060 4,000 +0.00(+0.00%)
Oct 21, 2015 1.070 1.070 1.060 1.060 3,000 -0.03(-2.75%)
Oct 20, 2015 1.100 1.100 1.090 1.090 6,102 +0.00(+0.00%)
Oct 19, 2015 1.100 1.100 1.090 1.090 8,100 -0.01(-0.91%)
Oct 16, 2015 1.130 1.140 1.100 1.100 12,391 -0.04(-3.51%)
Oct 15, 2015 1.120 1.140 1.120 1.140 6,000 +0.00(+0.00%)
Oct 14, 2015 1.100 1.140 1.100 1.140 2,589 +0.05(+4.59%)
Oct 13, 2015 1.110 1.130 1.090 1.090 9,250 -0.02(-1.80%)
Oct 09, 2015 1.110 1.110 1.110 0 +0.01(+0.91%)
Oct 08, 2015 1.080 1.100 1.080 1.100 8,000 +0.05(+4.76%)
Oct 07, 2015 1.070 1.070 1.050 1.050 5,000 -0.03(-2.78%)
Oct 06, 2015 1.020 1.080 1.020 1.080 18,600 +0.05(+4.85%)
Oct 05, 2015 1.040 1.050 1.030 1.030 5,400 -0.05(-4.63%)
Oct 01, 2015 1.080 1.080 1.080 0 -0.01(-0.92%)
Sep 30, 2015 1.090 1.090 1.060 1.090 226,400 +0.07(+6.86%)
Sep 29, 2015 1.010 1.050 1.010 1.020 12,360 +0.02(+2.00%)
Sep 28, 2015 1.010 1.010 1.000 1.000 600 +0.00(+0.00%)
Sep 25, 2015 1.010 1.010 1.000 1.000 1,400 -0.01(-0.99%)
Sep 24, 2015 1.060 1.060 1.010 1.010 224,800 -0.05(-4.72%)
Sep 23, 2015 1.060 1.060 1.060 1.060 9,000 +0.00(+0.00%)
Sep 22, 2015 1.050 1.060 1.050 1.060 9,600 +0.00(+0.00%)
Sep 21, 2015 1.060 1.060 1.050 1.060 1,200 +0.03(+2.91%)
Sep 18, 2015 1.090 1.090 1.030 1.030 4,775 -0.04(-3.74%)
Sep 17, 2015 1.050 1.070 1.030 1.070 9,900 +0.03(+2.88%)
Sep 15, 2015 1.040 1.040 1.040 74 -0.04(-3.70%)
Sep 11, 2015 1.080 1.080 1.080 0 +0.07(+6.93%)
Sep 10, 2015 1.000 1.010 1.000 1.010 29,050 +0.05(+5.21%)
Sep 09, 2015 0.9700 0.9700 0.9600 0.9600 1,700 +0.00(+0.00%)
Sep 08, 2015 0.9900 0.9900 0.9600 0.9600 1,000 +0.01(+1.05%)
Sep 04, 2015 0.9500 0.9500 0.9500 0 -0.03(-3.06%)
Sep 03, 2015 0.9500 0.9800 0.9500 0.9800 19,500 +0.03(+3.16%)
Sep 02, 2015 0.9500 0.9500 0.9500 0.9500 3,800 +0.00(+0.00%)
Sep 01, 2015 0.9600 0.9600 0.9500 0.9500 26,500 +0.02(+2.15%)
Aug 31, 2015 0.9800 0.9800 0.9300 0.9300 6,100 -0.05(-5.10%)
Aug 28, 2015 0.9800 0.9800 0.9800 0.9800 2,570 +0.01(+1.03%)
Aug 27, 2015 0.9600 0.9800 0.9600 0.9700 15,100 +0.00(+0.00%)
Aug 26, 2015 0.9700 0.9800 0.9500 0.9700 12,625 +0.00(+0.00%)
Aug 25, 2015 0.9800 0.9800 0.9500 0.9700 4,000 +0.00(+0.00%)
Aug 24, 2015 0.9900 0.9900 0.9200 0.9700 64,125 -0.06(-5.83%)
Aug 21, 2015 1.030 1.030 0.9900 1.030 27,989 +0.00(+0.00%)
Aug 20, 2015 1.030 1.030 1.010 1.030 6,000 +0.00(+0.00%)
Aug 19, 2015 1.050 1.050 1.010 1.030 26,380 +0.00(+0.00%)
Aug 18, 2015 1.010 1.030 1.010 1.030 3,400 +0.01(+0.98%)
Aug 17, 2015 1.010 1.030 1.010 1.020 3,400 -0.01(-0.97%)
Aug 14, 2015 1.030 1.030 1.030 1.030 500 -0.01(-0.96%)
Aug 13, 2015 1.020 1.040 1.020 1.040 1,926 +0.01(+0.97%)
Aug 12, 2015 1.020 1.030 1.020 1.030 3,200 +0.01(+0.98%)
Aug 11, 2015 1.040 1.040 1.020 1.020 3,000 +0.00(+0.00%)
Aug 10, 2015 1.020 1.020 1.020 1.020 7,200 -0.01(-0.97%)
Aug 07, 2015 1.040 1.040 1.020 1.030 13,600 -0.01(-0.96%)
Aug 06, 2015 1.030 1.040 1.030 1.040 17,900 +0.00(+0.00%)
Aug 05, 2015 1.020 1.040 1.010 1.040 30,800 +0.02(+1.96%)
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.