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, 2021 2.420 2.420 2.420 0 +0.12(+5.22%)
Dec 30, 2021 2.300 2.300 2.290 2.300 11,423 -0.03(-1.29%)
Dec 29, 2021 2.200 2.330 2.200 2.330 5,022 +0.02(+0.87%)
Dec 23, 2021 2.310 2.310 2.310 0 -0.01(-0.43%)
Dec 22, 2021 2.310 2.320 2.310 2.320 200 +0.02(+0.87%)
Dec 21, 2021 2.200 2.300 1.960 2.300 13,190 +0.10(+4.55%)
Dec 20, 2021 2.310 2.320 2.200 2.200 1,204 -0.09(-3.93%)
Dec 17, 2021 2.110 2.290 2.110 2.290 5,655 -0.08(-3.38%)
Dec 16, 2021 2.370 2.400 2.090 2.370 73,501 -0.08(-3.27%)
Dec 15, 2021 2.400 2.450 2.420 2.450 1,985 +0.05(+2.08%)
Dec 14, 2021 2.370 2.410 2.370 2.400 2,101 -0.08(-3.23%)
Dec 13, 2021 2.500 2.500 2.450 2.480 2,056 -0.02(-0.80%)
Dec 10, 2021 2.320 2.520 2.320 2.500 16,065 +0.05(+2.04%)
Dec 09, 2021 2.320 2.450 2.310 2.450 26,800 +0.14(+6.06%)
Dec 08, 2021 2.350 2.350 2.310 2.310 4,350 -0.05(-2.12%)
Dec 07, 2021 2.370 2.370 2.350 2.360 2,200 +0.00(+0.00%)
Dec 06, 2021 2.440 2.440 2.360 2.360 6,550 -0.02(-0.84%)
Dec 03, 2021 2.490 2.490 2.380 2.380 4,023 +0.00(+0.00%)
Dec 02, 2021 2.390 2.510 2.380 2.380 4,160 -0.15(-5.93%)
Dec 01, 2021 2.390 2.560 2.390 2.530 1,650 +0.04(+1.61%)
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%)
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.