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 29, 2019 1.690 1.800 1.690 1.790 16,000 +0.09(+5.29%)
Nov 28, 2019 1.710 1.720 1.700 1.700 4,290 -0.02(-1.16%)
Nov 27, 2019 1.710 1.720 1.710 1.720 5,100 -0.02(-1.15%)
Nov 26, 2019 1.740 1.740 1.740 1.740 250 -0.01(-0.57%)
Nov 25, 2019 1.570 1.750 1.570 1.750 21,740 +0.15(+9.37%)
Nov 22, 2019 1.650 1.650 1.550 1.600 2,010 +0.00(+0.00%)
Nov 21, 2019 1.600 1.600 1.600 1.600 2,343 -0.09(-5.33%)
Nov 20, 2019 1.600 1.720 1.600 1.690 1,120 +0.09(+5.62%)
Nov 19, 2019 1.610 1.610 1.600 1.600 500 -0.05(-3.03%)
Nov 13, 2019 1.650 1.650 1.650 0 -0.09(-5.17%)
Nov 12, 2019 1.650 1.750 1.650 1.740 13,100 -0.06(-3.33%)
Nov 11, 2019 1.790 1.800 1.790 1.800 1,500 +0.00(+0.00%)
Nov 08, 2019 1.800 1.800 1.800 1.800 300 +0.15(+9.09%)
Nov 07, 2019 1.810 1.810 1.610 1.650 3,324 -0.13(-7.30%)
Nov 06, 2019 1.780 1.780 1.780 1.780 5,347 -0.02(-1.11%)
Nov 05, 2019 1.800 1.800 1.800 1.800 22,100 +0.00(+0.00%)
Nov 04, 2019 1.630 1.800 1.630 1.800 2,624 -0.05(-2.70%)
Nov 01, 2019 1.680 1.880 1.660 1.850 124,000 +0.08(+4.52%)
Oct 31, 2019 1.630 1.770 1.630 1.770 6,993 +0.14(+8.59%)
Oct 30, 2019 1.630 1.630 1.630 1.630 100 +0.03(+1.87%)
Oct 29, 2019 1.610 1.610 1.560 1.600 3,200 -0.01(-0.62%)
Oct 28, 2019 1.500 1.650 1.500 1.610 7,850 +0.00(+0.00%)
Oct 25, 2019 1.650 1.650 1.610 1.610 4,000 -0.04(-2.42%)
Oct 24, 2019 1.700 1.700 1.650 1.650 7,600 -0.15(-8.33%)
Oct 23, 2019 1.800 1.800 1.800 1.800 8,600 -0.02(-1.10%)
Oct 22, 2019 1.820 1.820 1.820 15 +0.00(+0.00%)
Oct 21, 2019 1.750 1.820 1.750 1.820 11,013 +0.07(+4.00%)
Oct 18, 2019 1.800 1.800 1.750 1.750 4,400 -0.05(-2.78%)
Oct 17, 2019 1.800 1.800 1.800 1.800 900 +0.04(+2.27%)
Oct 16, 2019 1.760 1.760 1.760 1.760 1,000 -0.13(-6.88%)
Oct 15, 2019 1.890 1.890 1.890 20 +0.00(+0.00%)
Oct 11, 2019 1.890 1.890 1.890 0 +0.00(+0.00%)
Oct 10, 2019 1.770 1.890 1.770 1.890 4,200 +0.09(+5.00%)
Oct 07, 2019 1.800 1.800 1.800 0 +0.00(+0.00%)
Oct 04, 2019 1.690 1.800 1.690 1.800 900 +0.15(+9.09%)
Oct 02, 2019 1.650 1.650 1.650 0 -0.15(-8.33%)
Sep 30, 2019 1.800 1.800 1.800 0 -0.02(-1.10%)
Sep 27, 2019 1.760 1.840 1.760 1.820 29,850 -0.03(-1.62%)
Sep 26, 2019 1.850 1.850 1.820 1.850 13,400 +0.03(+1.65%)
Sep 25, 2019 1.820 1.820 1.820 1.820 2,840 -0.01(-0.55%)
Sep 24, 2019 1.830 1.830 1.830 1.830 100 -0.01(-0.54%)
Sep 23, 2019 1.850 1.890 1.800 1.840 5,650 -0.01(-0.54%)
Sep 20, 2019 1.800 1.850 1.800 1.850 950 +0.05(+2.78%)
Sep 19, 2019 1.850 1.910 1.800 1.800 14,475 -0.07(-3.74%)
Sep 18, 2019 1.880 1.880 1.870 1.870 1,200 -0.04(-2.09%)
Sep 16, 2019 1.910 1.910 1.910 0 +0.06(+3.24%)
Sep 13, 2019 1.850 1.920 1.850 1.850 201,168 -0.05(-2.63%)
Sep 12, 2019 1.930 1.980 1.850 1.900 277,900 -0.08(-4.04%)
Sep 11, 2019 1.840 1.980 1.840 1.980 47,532 +0.10(+5.32%)
Sep 10, 2019 1.800 1.900 1.750 1.880 43,775 +0.08(+4.44%)
Sep 09, 2019 1.850 1.870 1.600 1.800 32,179 -0.04(-2.17%)
Sep 06, 2019 1.830 1.840 1.800 1.840 98,100 +0.04(+2.22%)
Sep 05, 2019 1.890 1.900 1.800 1.800 11,400 -0.09(-4.76%)
Sep 04, 2019 1.650 1.890 1.650 1.890 224,400 +0.44(+30.34%)
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.