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, 2022 1.620 0 -0.01(-0.61%)
Oct 27, 2022 1.630 0 +0.08(+5.16%)
Oct 26, 2022 1.450 1.550 1.370 1.550 2,430 +0.06(+4.03%)
Oct 25, 2022 1.540 1.590 1.350 1.490 5,516 -0.14(-8.59%)
Oct 24, 2022 1.530 1.630 1.530 1.630 2,600 +0.13(+8.67%)
Oct 21, 2022 1.570 1.570 1.500 1.500 526 +0.06(+4.17%)
Oct 20, 2022 1.440 1.440 1.440 1.440 100 +0.03(+2.13%)
Oct 19, 2022 1.370 1.410 1.370 1.410 805 +0.13(+10.16%)
Oct 18, 2022 1.330 1.330 1.270 1.280 3,158 -0.05(-3.76%)
Oct 17, 2022 1.330 1.330 1.330 1.330 638 -0.05(-3.62%)
Oct 14, 2022 1.370 1.430 1.320 1.380 20,690 -0.02(-1.43%)
Oct 13, 2022 1.440 1.520 1.380 1.400 80,665 -0.26(-15.66%)
Oct 12, 2022 1.700 1.750 1.590 1.660 4,178 +0.06(+3.75%)
Oct 11, 2022 1.320 1.700 1.320 1.600 3,200 +0.20(+14.29%)
Oct 07, 2022 1.400 0 +0.00(+0.00%)
Oct 05, 2022 1.400 25 -0.10(-6.67%)
Oct 04, 2022 1.330 1.500 1.330 1.500 600 +0.03(+2.04%)
Oct 03, 2022 1.470 1.470 1.470 1.470 100 -0.07(-4.55%)
Sep 30, 2022 1.390 1.540 1.370 1.540 600 +0.14(+10.00%)
Sep 29, 2022 1.350 1.400 1.350 1.400 1,102 +0.00(+0.00%)
Sep 28, 2022 1.450 1.580 1.350 1.400 19,300 -0.23(-13.85%)
Sep 26, 2022 1.625 0 -0.05(-3.27%)
Sep 23, 2022 1.450 1.680 1.350 1.680 9,376 +0.17(+11.26%)
Sep 22, 2022 1.660 1.660 1.510 1.510 6,100 -0.11(-6.79%)
Sep 21, 2022 1.620 1.620 1.620 1.620 400 -0.03(-1.82%)
Sep 20, 2022 1.650 1.650 1.650 1.650 100 -0.09(-5.17%)
Sep 16, 2022 1.740 0 -0.19(-9.84%)
Sep 14, 2022 1.930 0 +0.08(+4.32%)
Sep 13, 2022 1.730 1.920 1.470 1.850 14,798 -0.08(-4.15%)
Sep 12, 2022 1.740 1.930 1.740 1.930 1,650 +0.11(+6.04%)
Sep 09, 2022 1.760 1.820 1.750 1.820 4,600 +0.00(+0.00%)
Sep 08, 2022 1.890 1.900 1.820 1.820 11,587 -0.04(-2.15%)
Sep 06, 2022 1.860 30 +0.00(+0.00%)
Sep 02, 2022 1.860 0 +0.03(+1.64%)
Sep 01, 2022 1.780 1.830 1.780 1.830 1,205 +0.04(+2.23%)
Aug 31, 2022 1.830 1.830 1.790 1.790 300 -0.02(-1.10%)
Aug 30, 2022 1.870 1.870 1.780 1.810 1,400 -0.19(-9.50%)
Aug 29, 2022 1.710 2.110 1.710 2.000 7,100 +0.02(+1.01%)
Aug 26, 2022 1.970 1.980 1.970 1.980 6,926 +0.08(+4.21%)
Aug 24, 2022 1.900 115 +0.10(+5.56%)
Aug 23, 2022 1.500 1.800 1.500 1.800 3,465 +0.03(+1.69%)
Aug 22, 2022 1.780 1.810 1.770 1.770 1,202 +0.07(+4.12%)
Aug 19, 2022 1.500 1.900 1.500 1.700 2,901 +0.03(+1.80%)
Aug 18, 2022 1.630 1.670 1.470 1.670 4,482 -0.03(-1.76%)
Aug 17, 2022 1.730 1.730 1.700 1.700 2,109 -0.18(-9.57%)
Aug 11, 2022 1.880 0 +0.06(+3.30%)
Aug 10, 2022 1.780 1.830 1.780 1.820 2,006 +0.04(+2.25%)
Aug 08, 2022 1.780 0 +0.07(+4.09%)
Aug 05, 2022 1.740 1.740 1.710 1.710 2,000 +0.13(+8.23%)
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.