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 (%)
Nov 30, 2016 1.020 1.020 1.020 1.020 100 +0.02(+2.00%)
Nov 29, 2016 0.9900 1.000 0.9900 1.000 7,400 +0.00(+0.00%)
Nov 28, 2016 1.030 1.030 1.000 1.000 13,500 +0.01(+1.01%)
Nov 25, 2016 1.040 1.040 0.9500 0.9900 34,360 -0.05(-4.81%)
Nov 24, 2016 1.040 1.040 1.040 1.040 4,500 +0.05(+5.05%)
Nov 23, 2016 1.000 1.000 1.000 0.9900 10,058 -0.01(-1.00%)
Nov 22, 2016 1.040 1.040 1.000 1.000 19,300 -0.04(-3.85%)
Nov 21, 2016 1.000 1.040 0.9700 1.040 23,000 +0.04(+4.00%)
Nov 17, 2016 1.000 1.000 1.000 0 +0.00(+0.00%)
Nov 16, 2016 1.000 1.000 1.000 1.000 2,000 +0.00(+0.00%)
Nov 15, 2016 1.000 1.000 0.9700 1.000 18,701 +0.01(+1.01%)
Nov 14, 2016 0.9900 0.9900 0.9900 0.9900 1,003 +0.00(+0.00%)
Nov 11, 2016 0.9700 0.9900 0.9700 0.9900 1,600 +0.00(+0.00%)
Nov 10, 2016 0.9900 0.9900 0.9900 0.9900 100 -0.02(-1.98%)
Nov 09, 2016 0.9700 1.010 0.9700 1.010 10,864 -0.01(-0.98%)
Nov 08, 2016 1.020 1.020 1.010 1.020 4,500 +0.03(+3.03%)
Nov 04, 2016 0.9900 0.9900 0.9900 100 -0.01(-1.00%)
Nov 01, 2016 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 28, 2016 1.000 1.000 1.000 35 +0.02(+2.04%)
Oct 26, 2016 0.9800 0.9800 0.9800 6 -0.06(-5.77%)
Oct 25, 2016 1.000 1.040 0.9900 1.040 6,540 +0.05(+5.05%)
Oct 24, 2016 1.000 1.000 0.9600 0.9900 17,250 -0.01(-1.00%)
Oct 21, 2016 1.000 1.000 0.9900 1.000 12,500 +0.02(+2.04%)
Oct 20, 2016 0.9800 1.000 0.9800 0.9800 25,700 +0.00(+0.00%)
Oct 19, 2016 1.000 1.000 0.9800 0.9800 10,504 -0.02(-2.00%)
Oct 18, 2016 1.000 1.000 1.000 1.000 2,500 +0.02(+2.04%)
Oct 17, 2016 0.9800 0.9900 0.9800 0.9800 13,500 +0.03(+3.16%)
Oct 14, 2016 0.9600 0.9600 0.9500 0.9500 10,250 +0.02(+2.15%)
Oct 13, 2016 0.9200 0.9500 0.9200 0.9300 12,500 +0.01(+1.09%)
Oct 12, 2016 0.9800 0.9800 0.9200 0.9200 29,775 -0.06(-6.12%)
Oct 11, 2016 1.030 1.030 0.9800 0.9800 13,270 +0.00(+0.00%)
Oct 06, 2016 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Oct 05, 2016 0.9800 0.9900 0.9800 0.9800 2,200 +0.00(+0.00%)
Oct 04, 2016 0.9900 0.9900 0.9800 0.9800 5,000 +0.00(+0.00%)
Oct 03, 2016 0.9800 0.9800 0.9800 0.9800 8,386 +0.00(+0.00%)
Sep 30, 2016 0.9800 0.9800 0.9800 0.9800 1,000 +0.00(+0.00%)
Sep 29, 2016 0.9800 0.9800 0.9800 0.9800 7,000 +0.00(+0.00%)
Sep 28, 2016 0.9700 0.9800 0.9700 0.9800 14,129 +0.01(+1.03%)
Sep 27, 2016 1.000 1.000 0.9400 0.9700 59,075 -0.03(-3.00%)
Sep 26, 2016 1.030 1.030 1.000 1.000 7,949 +0.00(+0.00%)
Sep 23, 2016 1.000 1.010 1.000 1.000 8,000 +0.00(+0.00%)
Sep 22, 2016 1.020 1.030 1.000 1.000 22,178 -0.03(-2.91%)
Sep 21, 2016 1.030 1.030 1.000 1.030 19,500 +0.03(+3.00%)
Sep 20, 2016 1.030 1.030 1.000 1.000 9,300 -0.03(-2.91%)
Sep 19, 2016 1.010 1.030 1.010 1.030 7,400 +0.01(+0.98%)
Sep 16, 2016 1.010 1.020 1.000 1.020 5,000 +0.01(+0.99%)
Sep 15, 2016 1.010 1.020 1.010 1.010 6,290 +0.01(+1.00%)
Sep 14, 2016 1.040 1.040 1.000 1.000 16,420 -0.04(-3.85%)
Sep 13, 2016 1.040 1.040 1.040 1.040 500 -0.01(-0.95%)
Sep 12, 2016 1.100 1.100 1.020 1.050 16,775 +0.00(+0.00%)
Sep 09, 2016 1.050 1.050 1.050 1.050 9,300 +0.00(+0.00%)
Sep 08, 2016 1.050 1.050 1.050 1.050 200 -0.02(-1.87%)
Sep 07, 2016 1.080 1.080 1.070 1.070 4,000 +0.03(+2.88%)
Sep 06, 2016 1.040 1.040 1.040 1.040 4,500 +0.00(+0.00%)
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.