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 (%)
Feb 29, 2012 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Feb 28, 2012 0.7100 0.7500 0.6800 0.7400 131,050 +0.04(+5.71%)
Feb 27, 2012 0.7000 0.7200 0.7000 0.7000 33,500 +0.01(+1.45%)
Feb 24, 2012 0.6800 0.7100 0.6800 0.6900 248,054 +0.03(+4.55%)
Feb 23, 2012 0.6600 0.6600 0.6600 0.6600 1,355 +0.01(+1.54%)
Feb 22, 2012 0.6500 0.6500 0.6500 0.6500 9,000 -0.01(-1.52%)
Feb 21, 2012 0.6600 0.6600 0.6600 0.6600 1,000 -0.02(-2.94%)
Feb 17, 2012 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Feb 16, 2012 0.6700 0.7000 0.6700 0.7000 25,200 -0.01(-1.41%)
Feb 15, 2012 0.7100 0.7200 0.6700 0.7100 72,400 +0.01(+1.43%)
Feb 14, 2012 0.6800 0.7000 0.6800 0.7000 189,900 +0.04(+6.06%)
Feb 13, 2012 0.6100 0.6700 0.6100 0.6600 58,656 +0.01(+1.54%)
Feb 10, 2012 0.6000 0.6500 0.6000 0.6500 115,323 +0.00(+0.00%)
Feb 09, 2012 0.6100 0.6500 0.6100 0.6500 567,760 +0.03(+4.84%)
Feb 08, 2012 0.5400 0.6200 0.5400 0.6200 282,400 +0.07(+12.73%)
Feb 07, 2012 0.5400 0.5500 0.5400 0.5500 9,500 +0.01(+1.85%)
Feb 06, 2012 0.5600 0.5800 0.5400 0.5400 28,700 +0.00(+0.00%)
Feb 03, 2012 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Feb 02, 2012 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Feb 01, 2012 0.5400 0.5400 0.5400 0.5400 1,000 +0.00(+0.00%)
Jan 31, 2012 0.5400 0.5400 0.5400 0.5400 2,630 +0.00(+0.00%)
Jan 30, 2012 0.5700 0.5700 0.5400 0.5400 130,250 -0.02(-3.57%)
Jan 27, 2012 0.5600 0.5600 0.5600 0.5600 28,500 -0.01(-1.75%)
Jan 26, 2012 0.5700 0.5700 0.5700 0.5700 3,500 -0.02(-3.39%)
Jan 25, 2012 0.5800 0.5900 0.5800 0.5900 10,000 +0.00(+0.00%)
Jan 24, 2012 0.5500 0.5900 0.5500 0.5900 121,589 +0.08(+15.69%)
Jan 23, 2012 0.5200 0.5200 0.5100 0.5100 11,000 -0.01(-1.92%)
Jan 20, 2012 0.5200 0.5200 0.5200 0.5200 500 -0.03(-5.45%)
Jan 19, 2012 0.5200 0.5500 0.5200 0.5500 84,710 +0.00(+0.00%)
Jan 18, 2012 0.5500 0.5500 0.5500 0.5500 232,225 +0.00(+0.00%)
Jan 17, 2012 0.5300 0.5500 0.5300 0.5500 72,500 +0.02(+3.77%)
Jan 16, 2012 0.5100 0.5300 0.5000 0.5300 17,500 +0.01(+1.92%)
Jan 13, 2012 0.5000 0.5200 0.5000 0.5200 2,400 +0.00(+0.00%)
Jan 12, 2012 0.5200 0.5200 0.5200 0.5200 16,100 +0.00(+0.00%)
Jan 11, 2012 0.5400 0.5400 0.5200 0.5200 46,400 -0.01(-1.89%)
Jan 10, 2012 0.5300 0.5300 0.5300 0.5300 25,000 -0.02(-3.64%)
Jan 09, 2012 0.5500 0.5500 0.5500 0.5500 3,468 +0.02(+3.77%)
Jan 06, 2012 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 05, 2012 0.5300 0.5300 0.5300 0.5300 2,000 -0.02(-3.64%)
Jan 04, 2012 0.5500 0.5500 0.5500 0.5500 20,000 +0.00(+0.00%)
Dec 30, 2011 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Dec 29, 2011 0.5500 0.5500 0.5500 0.5500 2,228 -0.01(-1.79%)
Dec 28, 2011 0.5300 0.5600 0.4800 0.5600 20,500 +0.01(+1.82%)
Dec 23, 2011 0.5500 0.5500 0.5500 0.5500 2,315 +0.00(+0.00%)
Dec 21, 2011 0.5700 0.5900 0.5500 0.5500 9,500 -0.02(-3.51%)
Dec 20, 2011 0.5700 0.5700 0.5700 0.5700 8,200 +0.03(+5.56%)
Dec 19, 2011 0.5900 0.5900 0.5400 0.5400 200 -0.05(-8.47%)
Dec 16, 2011 0.5900 0.5900 0.5900 0.5900 2,600 +0.02(+3.51%)
Dec 15, 2011 0.5700 0.5700 0.5700 0.5700 1,000 -0.02(-3.39%)
Dec 14, 2011 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Dec 13, 2011 0.5700 0.5900 0.5700 0.5900 5,100 +0.05(+9.26%)
Dec 12, 2011 0.5500 0.5500 0.5400 0.5400 2,233 -0.01(-1.82%)
Dec 09, 2011 0.5400 0.5500 0.5400 0.5500 24,500 -0.06(-9.84%)
Dec 08, 2011 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Dec 07, 2011 0.5600 0.6100 0.5600 0.6100 4,650 +0.07(+12.96%)
Dec 06, 2011 0.5400 0.5400 0.5400 0.5400 267 -0.08(-12.90%)
Dec 05, 2011 0.6200 0.6200 0.6200 0.6200 2,000 +0.00(+0.00%)
Dec 02, 2011 0.6100 0.6200 0.5700 0.6200 10,500 +0.07(+12.73%)
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.