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 28, 2013 0.7200 0.7200 0.7000 0.7000 5,000 +0.00(+0.00%)
Feb 27, 2013 0.7000 0.7000 0.7000 0.7000 4,000 +0.00(+0.00%)
Feb 26, 2013 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Feb 25, 2013 0.7000 0.7000 0.7000 0.7000 4,540 +0.00(+0.00%)
Feb 22, 2013 0.7000 0.7000 0.7000 0.7000 45,574 +0.01(+1.45%)
Feb 21, 2013 0.7000 0.7000 0.6900 0.6900 14,600 -0.01(-1.43%)
Feb 20, 2013 0.7200 0.7200 0.7000 0.7000 11,661 +0.00(+0.00%)
Feb 19, 2013 0.7000 0.7000 0.7000 0.7000 3,000 +0.01(+1.45%)
Feb 15, 2013 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Feb 14, 2013 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Feb 13, 2013 0.7100 0.7100 0.6900 0.6900 6,000 -0.03(-4.17%)
Feb 12, 2013 0.7200 0.7200 0.7200 0.7200 1,500 +0.00(+0.00%)
Feb 11, 2013 0.7100 0.7200 0.7100 0.7200 24,485 +0.02(+2.86%)
Feb 08, 2013 0.7000 0.7000 0.7000 0.7000 3,000 -0.01(-1.41%)
Feb 07, 2013 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Feb 06, 2013 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Feb 04, 2013 0.7000 0.7100 0.7000 0.7100 6,500 +0.01(+1.43%)
Feb 01, 2013 0.7000 0.7000 0.7000 0.7000 3,000 +0.00(+0.00%)
Jan 31, 2013 0.7100 0.7100 0.7000 0.7000 1,000 -0.02(-2.78%)
Jan 30, 2013 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jan 29, 2013 0.7200 0.7200 0.7200 0.7200 350 +0.00(+0.00%)
Jan 28, 2013 0.7200 0.7200 0.7200 0.7200 1,000 +0.00(+0.00%)
Jan 25, 2013 0.7200 0.7200 0.7200 0.7200 2,000 -0.02(-2.70%)
Jan 24, 2013 0.7400 0.7400 0.7400 0.7400 584 +0.03(+4.23%)
Jan 23, 2013 0.7200 0.7200 0.7100 0.7100 21,112 -0.01(-1.39%)
Jan 22, 2013 0.7200 0.7200 0.7000 0.7200 500 +0.02(+2.86%)
Jan 21, 2013 0.7000 0.7000 0.7000 0.7000 36,250 +0.01(+1.45%)
Jan 18, 2013 0.6900 0.6900 0.6900 0.6900 100 +0.00(+0.00%)
Jan 17, 2013 0.6900 0.6900 0.6700 0.6900 4,927 +0.01(+1.47%)
Jan 16, 2013 0.6800 0.6800 0.6800 0.6800 500 -0.01(-1.45%)
Jan 15, 2013 0.6900 0.6900 0.6900 0.6900 1,000 +0.03(+4.55%)
Jan 14, 2013 0.6600 0.6600 0.6600 0.6600 1,500 +0.00(+0.00%)
Jan 11, 2013 0.6600 0.6600 0.6600 0.6600 300 +0.00(+0.00%)
Jan 10, 2013 0.6600 0.6600 0.6600 0.6600 100 +0.00(+0.00%)
Jan 09, 2013 0.6600 0.6600 0.6600 0.6600 1,500 +0.00(+0.00%)
Jan 08, 2013 0.6600 0.6700 0.6600 0.6600 15,500 +0.00(+0.00%)
Jan 07, 2013 0.6600 0.6600 0.6600 0.6600 3,000 +0.00(+0.00%)
Jan 04, 2013 0.6600 0.6600 0.6600 0.6600 1,000 +0.01(+1.54%)
Jan 03, 2013 0.6500 0.6600 0.6500 0.6500 26,000 +0.00(+0.00%)
Jan 02, 2013 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
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%)
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.