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 (%)
Dec 31, 2012 0.6500 0.6500 0.6500 0 -0.01(-1.52%)
Dec 28, 2012 0.6600 0.6600 0.6600 0.6600 750 -0.01(-1.49%)
Dec 27, 2012 0.6700 0.6700 0.6700 0.6700 500 +0.01(+1.52%)
Dec 24, 2012 0.6600 0.6600 0.6600 0 -0.02(-2.94%)
Dec 21, 2012 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Dec 20, 2012 0.6800 0.6800 0.6800 0.6800 5,400 +0.03(+4.62%)
Dec 19, 2012 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Dec 18, 2012 0.6600 0.6600 0.6500 0.6500 25,000 -0.04(-5.80%)
Dec 17, 2012 0.6700 0.6900 0.6700 0.6900 6,150 +0.03(+4.55%)
Dec 14, 2012 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Dec 13, 2012 0.7000 0.7000 0.6600 0.6600 3,450 -0.02(-2.94%)
Dec 12, 2012 0.6800 0.6800 0.6800 0.6800 2,500 -0.02(-2.86%)
Dec 11, 2012 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Dec 10, 2012 0.6900 0.7000 0.6900 0.7000 4,500 +0.06(+9.37%)
Dec 07, 2012 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Dec 06, 2012 0.6400 0.6400 0.6400 0.6400 6,900 -0.02(-3.03%)
Dec 05, 2012 0.6700 0.6700 0.6600 0.6600 11,500 +0.00(+0.00%)
Dec 04, 2012 0.6600 0.6600 0.6600 0 +0.02(+3.13%)
Nov 30, 2012 0.6400 0.6600 0.6400 0.6400 26,000 -0.02(-3.03%)
Nov 29, 2012 0.6600 0.6600 0.6600 0.6600 7,000 -0.01(-1.49%)
Nov 28, 2012 0.6700 0.6700 0.6700 0.6700 500 +0.00(+0.00%)
Nov 27, 2012 0.6500 0.6700 0.6500 0.6700 68,750 +0.02(+3.08%)
Nov 26, 2012 0.6900 0.6900 0.6200 0.6500 72,124 -0.05(-7.14%)
Nov 24, 2012 0.6600 0.7000 0.6600 0.7000 14,000 +0.00(+0.00%)
Nov 23, 2012 0.6600 0.7000 0.6600 0.7000 14,000 +0.04(+6.06%)
Nov 22, 2012 0.7000 0.7000 0.6600 0.6600 40,325 -0.02(-2.94%)
Nov 21, 2012 0.7000 0.7200 0.6800 0.6800 37,700 -0.03(-4.23%)
Nov 20, 2012 0.7100 0.7100 0.6800 0.7100 4,908 +0.02(+2.90%)
Nov 19, 2012 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Nov 16, 2012 0.6900 0.6900 0.6800 0.6900 5,650 -0.02(-2.82%)
Nov 15, 2012 0.7100 0.7100 0.7100 0.7100 7,425 +0.00(+0.00%)
Nov 14, 2012 0.7200 0.7200 0.7100 0.7100 7,825 +0.00(+0.00%)
Nov 13, 2012 0.7100 0.7100 0.7100 0.7100 430 +0.01(+1.43%)
Nov 12, 2012 0.7400 0.7400 0.7000 0.7000 12,000 -0.02(-2.78%)
Nov 09, 2012 0.7000 0.7200 0.7000 0.7200 7,200 +0.04(+5.88%)
Nov 08, 2012 0.7000 0.7000 0.6800 0.6800 3,000 -0.02(-2.86%)
Nov 07, 2012 0.7300 0.7300 0.7000 0.7000 10,000 -0.03(-4.11%)
Nov 06, 2012 0.7100 0.7300 0.7100 0.7300 25,500 +0.02(+2.82%)
Nov 05, 2012 0.7400 0.7400 0.7100 0.7100 5,000 +0.00(+0.00%)
Nov 02, 2012 0.6900 0.7200 0.6900 0.7100 48,000 +0.02(+2.90%)
Nov 01, 2012 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Oct 31, 2012 0.6900 0.6900 0.6900 0.6900 168 +0.01(+1.47%)
Oct 30, 2012 0.6800 0.6800 0.6800 0.6800 13,500 +0.00(+0.00%)
Oct 29, 2012 0.6800 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Oct 26, 2012 0.6500 0.6800 0.6500 0.6800 3,000 +0.00(+0.00%)
Oct 25, 2012 0.6800 0.6800 0.6800 0.6800 400 +0.00(+0.00%)
Oct 24, 2012 0.6800 0.6800 0.6800 0.6800 1,000 +0.03(+4.62%)
Oct 23, 2012 0.6300 0.6500 0.6300 0.6500 18,400 -0.02(-2.99%)
Oct 19, 2012 0.6500 0.6700 0.6500 0.6700 4,000 +0.03(+4.69%)
Oct 18, 2012 0.6400 0.6400 0.6400 0.6400 3,709 -0.01(-1.54%)
Oct 17, 2012 0.6500 0.6500 0.6500 0.6500 2,500 +0.00(+0.00%)
Oct 16, 2012 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Oct 15, 2012 0.6500 0.6500 0.6500 0.6500 1,084 +0.00(+0.00%)
Oct 12, 2012 0.6500 0.6600 0.6500 0.6500 9,500 -0.01(-1.52%)
Oct 11, 2012 0.6700 0.6700 0.6500 0.6600 43,900 -0.02(-2.94%)
Oct 10, 2012 0.6800 0.6800 0.6800 0.6800 700 +0.03(+4.62%)
Oct 09, 2012 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Oct 05, 2012 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Oct 04, 2012 0.6400 0.6500 0.6400 0.6500 8,000 +0.01(+1.56%)
Oct 03, 2012 0.6400 0.6400 0.6400 0.6400 19,500 -0.02(-3.03%)
Oct 02, 2012 0.6600 0.6600 0.6600 0.6600 0 +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.