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 21, 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, 2021 2.450 2.490 2.390 2.490 4,911 -0.07(-2.73%)
Nov 29, 2021 2.590 2.600 2.560 2.560 3,105 +0.06(+2.40%)
Nov 26, 2021 2.500 2.500 2.500 2.500 1,322 -0.09(-3.47%)
Nov 25, 2021 2.590 2.590 2.590 2.590 1,251 +0.09(+3.60%)
Nov 24, 2021 2.410 2.500 2.410 2.500 11,024 +0.05(+2.04%)
Nov 23, 2021 2.450 2.450 2.450 2.450 300 +0.00(+0.00%)
Nov 22, 2021 2.450 2.460 2.380 2.450 9,300 -0.03(-1.21%)
Nov 19, 2021 2.480 2.480 2.480 2.480 550 -0.02(-0.80%)
Nov 18, 2021 2.430 2.500 2.430 2.500 1,203 -0.05(-1.96%)
Nov 17, 2021 2.470 2.550 2.470 2.550 16,620 +0.06(+2.41%)
Nov 16, 2021 2.450 2.490 2.450 2.490 1,301 +0.04(+1.63%)
Nov 15, 2021 2.580 2.590 2.450 2.450 1,400 -0.03(-1.21%)
Nov 12, 2021 2.500 2.550 2.460 2.480 18,596 -0.07(-2.75%)
Nov 11, 2021 2.500 2.550 2.500 2.550 14,150 +0.05(+2.00%)
Nov 09, 2021 2.500 2.510 2.450 2.500 11,650 +0.00(+0.00%)
Nov 08, 2021 2.500 2.510 2.420 2.500 8,400 -0.01(-0.40%)
Nov 05, 2021 2.590 2.590 2.510 2.510 3,729 -0.01(-0.40%)
Nov 04, 2021 2.520 2.520 2.520 2.520 500 -0.04(-1.56%)
Nov 03, 2021 2.510 2.560 2.510 2.560 3,445 +0.01(+0.39%)
Nov 02, 2021 2.560 2.580 2.490 2.550 16,600 +0.10(+4.08%)
Nov 01, 2021 2.480 2.480 2.330 2.450 11,305 -0.05(-2.00%)
Oct 29, 2021 2.480 2.540 2.470 2.500 17,539 +0.01(+0.40%)
Oct 28, 2021 2.490 2.490 2.490 2.490 1,300 +0.00(+0.00%)
Oct 27, 2021 2.510 2.520 2.490 2.490 7,235 -0.01(-0.40%)
Oct 26, 2021 2.580 2.580 2.500 2.500 3,100 +0.00(+0.00%)
Oct 25, 2021 2.440 2.500 2.330 2.500 13,171 -0.01(-0.40%)
Oct 22, 2021 2.440 2.510 2.440 2.510 1,795 -0.07(-2.71%)
Oct 21, 2021 2.530 2.580 2.500 2.580 400 +0.10(+4.03%)
Oct 20, 2021 2.440 2.580 2.420 2.480 4,686 -0.11(-4.25%)
Oct 19, 2021 2.580 2.590 2.580 2.590 2,725 +0.11(+4.44%)
Oct 18, 2021 2.370 2.480 2.370 2.480 2,001 +0.02(+0.81%)
Oct 15, 2021 2.460 2.470 2.370 2.460 6,925 -0.02(-0.81%)
Oct 14, 2021 2.550 2.590 2.440 2.480 3,688 +0.07(+2.90%)
Oct 13, 2021 2.500 2.500 2.410 2.410 327 -0.09(-3.60%)
Oct 12, 2021 2.370 2.500 2.360 2.500 14,700 -0.06(-2.34%)
Oct 08, 2021 2.560 2.560 2.560 0 -0.02(-0.78%)
Oct 07, 2021 2.460 2.610 2.460 2.580 3,035 +0.03(+1.18%)
Oct 06, 2021 2.520 2.550 2.520 2.550 2,776 +0.05(+2.00%)
Oct 05, 2021 2.500 2.500 2.330 2.500 20,798 -0.05(-1.96%)
Oct 04, 2021 2.560 2.560 2.510 2.550 808 +0.03(+1.19%)
Oct 01, 2021 2.520 2.520 2.520 2.520 1,319 +0.03(+1.20%)
Sep 30, 2021 2.420 2.490 2.350 2.490 2,000 -0.05(-1.97%)
Sep 29, 2021 2.620 2.620 2.330 2.540 12,612 -0.06(-2.31%)
Sep 28, 2021 2.480 2.600 2.480 2.600 4,130 +0.25(+10.64%)
Sep 27, 2021 2.380 2.380 2.330 2.350 16,605 -0.15(-6.00%)
Sep 24, 2021 2.500 2.520 2.500 2.500 3,509 -0.01(-0.40%)
Sep 23, 2021 2.510 2.510 2.510 2.510 450 -0.07(-2.71%)
Sep 22, 2021 2.580 2.580 2.580 2.580 221 +0.17(+7.05%)
Sep 21, 2021 2.640 2.640 2.350 2.410 7,612 -0.01(-0.41%)
Sep 20, 2021 2.330 2.420 2.310 2.420 5,096 +0.04(+1.68%)
Sep 17, 2021 2.370 2.560 2.260 2.380 5,301 -0.16(-6.30%)
Sep 16, 2021 2.360 2.540 2.360 2.540 5,503 -0.11(-4.15%)
Sep 15, 2021 2.290 2.680 2.290 2.650 20,240 +0.36(+15.72%)
Sep 14, 2021 2.310 2.330 2.130 2.290 17,460 -0.04(-1.72%)
Sep 13, 2021 2.410 2.510 2.300 2.330 36,375 -0.09(-3.72%)
Sep 10, 2021 2.640 2.640 2.420 2.420 12,649 -0.06(-2.42%)
Sep 09, 2021 2.450 2.480 2.450 2.480 5,700 +0.02(+0.81%)
Sep 08, 2021 2.680 2.680 2.430 2.460 19,889 -0.03(-1.20%)
Sep 07, 2021 2.470 2.500 2.410 2.490 14,462 -0.07(-2.73%)
Sep 03, 2021 2.560 2.560 2.560 0 -0.12(-4.48%)
Sep 02, 2021 2.600 2.680 2.570 2.680 2,700 -0.03(-1.11%)
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.