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, 2017 1.110 1.150 1.110 1.110 28,650 +0.00(+0.00%)
Oct 30, 2017 1.140 1.140 1.110 1.110 2,750 +0.01(+0.91%)
Oct 27, 2017 1.100 1.150 1.060 1.100 23,087 -0.02(-1.79%)
Oct 26, 2017 1.100 1.120 1.100 1.120 3,700 +0.00(+0.00%)
Oct 24, 2017 1.120 1.120 1.120 0 +0.00(+0.00%)
Oct 23, 2017 1.100 1.120 1.100 1.120 1,800 +0.06(+5.66%)
Oct 20, 2017 1.060 1.080 1.060 1.060 1,700 +0.00(+0.00%)
Oct 19, 2017 1.090 1.090 1.060 1.060 7,100 -0.09(-7.83%)
Oct 18, 2017 1.070 1.150 1.070 1.150 5,555 +0.08(+7.48%)
Oct 17, 2017 1.100 1.100 1.070 1.070 23,200 -0.03(-2.73%)
Oct 16, 2017 1.160 1.160 1.100 1.100 5,635 -0.03(-2.65%)
Oct 13, 2017 1.130 1.170 1.130 1.130 7,900 +0.03(+2.73%)
Oct 12, 2017 1.100 1.100 1.100 1.100 17,700 +0.03(+2.80%)
Oct 10, 2017 1.070 1.070 1.070 0 -0.03(-2.73%)
Oct 06, 2017 1.090 1.100 1.050 1.100 23,200 +0.00(+0.00%)
Oct 05, 2017 1.050 1.100 1.050 1.100 10,190 +0.05(+4.76%)
Oct 04, 2017 1.060 1.070 1.050 1.050 25,480 -0.04(-3.67%)
Oct 03, 2017 1.090 1.090 1.090 1.090 1,500 -0.01(-0.91%)
Oct 02, 2017 1.100 1.100 1.100 1.100 26,000 -0.05(-4.35%)
Sep 29, 2017 1.110 1.150 1.090 1.150 77,600 +0.02(+1.77%)
Sep 28, 2017 1.100 1.150 1.100 1.130 4,500 +0.03(+2.73%)
Sep 27, 2017 1.100 1.110 1.100 1.100 27,500 -0.02(-1.79%)
Sep 26, 2017 1.100 1.140 1.100 1.120 84,000 -0.01(-0.88%)
Sep 25, 2017 1.080 1.130 1.080 1.130 16,900 +0.03(+2.73%)
Sep 22, 2017 1.060 1.100 1.060 1.100 57,458 +0.05(+4.76%)
Sep 21, 2017 1.030 1.050 1.030 1.050 1,700 +0.02(+1.94%)
Sep 20, 2017 1.070 1.070 1.030 1.030 13,750 -0.04(-3.74%)
Sep 19, 2017 1.050 1.070 1.050 1.070 15,000 +0.05(+4.90%)
Sep 18, 2017 1.020 1.020 1.020 1.020 3,300 +0.00(+0.00%)
Sep 14, 2017 1.020 1.020 1.020 57 +0.00(+0.00%)
Sep 13, 2017 1.030 1.060 1.020 1.020 48,900 -0.04(-3.77%)
Sep 12, 2017 1.030 1.060 1.030 1.060 24,000 +0.00(+0.00%)
Sep 11, 2017 1.060 1.060 1.060 1.060 17,300 +0.01(+0.95%)
Sep 08, 2017 1.040 1.050 1.040 1.050 10,750 -0.01(-0.94%)
Sep 06, 2017 1.060 1.060 1.060 0 +0.01(+0.95%)
Aug 31, 2017 1.050 1.050 1.050 0 +0.00(+0.00%)
Aug 30, 2017 1.050 1.050 1.050 1.050 1,700 +0.00(+0.00%)
Aug 28, 2017 1.050 1.050 1.050 0 +0.00(+0.00%)
Aug 25, 2017 1.060 1.060 1.050 1.050 11,700 -0.01(-0.94%)
Aug 24, 2017 1.060 1.060 1.060 1.060 5,100 +0.00(+0.00%)
Aug 23, 2017 1.050 1.060 1.050 1.060 8,800 +0.04(+3.92%)
Aug 22, 2017 1.030 1.030 1.020 1.020 11,000 -0.03(-2.86%)
Aug 21, 2017 1.020 1.050 1.020 1.050 21,700 -0.02(-1.87%)
Aug 17, 2017 1.070 1.070 1.070 0 +0.02(+1.90%)
Aug 16, 2017 1.020 1.050 1.020 1.050 53,494 +0.05(+5.00%)
Aug 15, 2017 1.020 1.020 1.000 1.000 37,568 -0.02(-1.96%)
Aug 14, 2017 1.030 1.030 1.020 1.020 7,654 -0.01(-0.97%)
Aug 10, 2017 1.030 1.030 1.030 0 -0.01(-0.96%)
Aug 09, 2017 1.040 1.040 1.040 1.040 500 -0.05(-4.59%)
Aug 04, 2017 1.090 1.090 1.090 0 +0.06(+5.83%)
Aug 03, 2017 1.030 1.030 1.030 1.030 3,500 -0.02(-1.90%)
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.