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, 2014 1.710 1.890 1.710 1.850 199,321 +0.20(+12.12%)
Feb 27, 2014 1.670 1.670 1.650 1.650 10,855 +0.00(+0.00%)
Feb 26, 2014 1.660 1.720 1.630 1.650 52,060 +0.00(+0.00%)
Feb 25, 2014 1.650 1.650 1.620 1.650 9,040 -0.02(-1.20%)
Feb 24, 2014 1.650 1.700 1.620 1.670 20,540 -0.03(-1.76%)
Feb 21, 2014 1.650 1.700 1.640 1.700 11,650 +0.04(+2.41%)
Feb 20, 2014 1.660 1.670 1.660 1.660 2,472 +0.02(+1.22%)
Feb 19, 2014 1.650 1.680 1.640 1.640 12,100 -0.01(-0.61%)
Feb 18, 2014 1.640 1.700 1.640 1.650 28,605 +0.01(+0.61%)
Feb 14, 2014 1.640 1.640 1.640 0 +0.04(+2.50%)
Feb 13, 2014 1.600 1.600 1.590 1.600 14,300 -0.01(-0.62%)
Feb 12, 2014 1.640 1.670 1.590 1.610 12,400 +0.01(+0.63%)
Feb 11, 2014 1.580 1.610 1.580 1.600 26,400 +0.00(+0.00%)
Feb 10, 2014 1.660 1.660 1.590 1.600 30,315 +0.00(+0.00%)
Feb 07, 2014 1.600 1.610 1.570 1.600 29,180 +0.02(+1.27%)
Feb 06, 2014 1.580 1.630 1.570 1.580 16,933 +0.02(+1.28%)
Feb 05, 2014 1.590 1.590 1.550 1.560 15,890 -0.03(-1.89%)
Feb 04, 2014 1.610 1.610 1.530 1.590 93,750 -0.03(-1.85%)
Feb 03, 2014 1.670 1.670 1.610 1.620 10,750 -0.05(-2.99%)
Jan 31, 2014 1.680 1.700 1.660 1.670 13,000 -0.07(-4.02%)
Jan 30, 2014 1.610 1.760 1.610 1.740 51,545 +0.09(+5.45%)
Jan 29, 2014 1.640 1.670 1.600 1.650 25,495 -0.02(-1.20%)
Jan 28, 2014 1.580 1.730 1.570 1.670 55,950 +0.10(+6.37%)
Jan 27, 2014 1.660 1.700 1.550 1.570 54,444 -0.09(-5.42%)
Jan 24, 2014 1.770 1.790 1.620 1.660 57,360 -0.14(-7.78%)
Jan 23, 2014 1.780 1.800 1.780 1.800 14,050 +0.03(+1.69%)
Jan 22, 2014 1.770 1.800 1.770 1.770 24,040 +0.00(+0.00%)
Jan 21, 2014 1.760 1.780 1.750 1.770 36,255 +0.01(+0.57%)
Jan 20, 2014 1.760 1.760 1.740 1.760 19,700 +0.01(+0.57%)
Jan 17, 2014 1.750 1.790 1.720 1.750 37,040 -0.04(-2.23%)
Jan 16, 2014 1.800 1.800 1.750 1.790 9,445 -0.01(-0.56%)
Jan 15, 2014 1.740 1.800 1.740 1.800 23,900 +0.06(+3.45%)
Jan 14, 2014 1.740 1.820 1.740 1.740 43,075 +0.03(+1.75%)
Jan 13, 2014 1.830 1.830 1.710 1.710 42,110 -0.11(-6.04%)
Jan 10, 2014 1.760 1.820 1.760 1.820 18,900 +0.04(+2.25%)
Jan 09, 2014 1.840 1.850 1.770 1.780 22,100 -0.07(-3.78%)
Jan 08, 2014 1.870 1.870 1.800 1.850 36,550 -0.03(-1.60%)
Jan 07, 2014 1.740 1.880 1.740 1.880 75,940 +0.16(+9.30%)
Jan 06, 2014 1.700 1.750 1.680 1.720 58,163 +0.08(+4.88%)
Jan 03, 2014 1.650 1.670 1.620 1.640 59,360 +0.00(+0.00%)
Jan 02, 2014 1.610 1.650 1.610 1.640 4,040 +0.03(+1.86%)
Dec 31, 2013 1.610 1.610 1.610 0 +0.07(+4.55%)
Dec 30, 2013 1.570 1.590 1.530 1.540 44,729 +0.02(+1.32%)
Dec 27, 2013 1.570 1.570 1.510 1.520 43,055 -0.03(-1.94%)
Dec 24, 2013 1.550 1.550 1.550 0 +0.00(+0.00%)
Dec 23, 2013 1.650 1.650 1.550 1.550 16,400 -0.08(-4.91%)
Dec 20, 2013 1.550 1.650 1.550 1.630 31,821 +0.07(+4.49%)
Dec 19, 2013 1.560 1.590 1.550 1.560 13,900 +0.02(+1.30%)
Dec 18, 2013 1.550 1.570 1.540 1.540 10,890 -0.03(-1.91%)
Dec 17, 2013 1.540 1.580 1.540 1.570 10,200 +0.01(+0.64%)
Dec 16, 2013 1.540 1.610 1.530 1.560 49,615 -0.01(-0.64%)
Dec 13, 2013 1.560 1.570 1.540 1.570 13,400 +0.02(+1.29%)
Dec 12, 2013 1.630 1.630 1.540 1.550 41,235 -0.10(-6.06%)
Dec 11, 2013 1.660 1.690 1.630 1.650 17,450 +0.00(+0.00%)
Dec 10, 2013 1.670 1.690 1.640 1.650 37,295 +0.00(+0.00%)
Dec 09, 2013 1.570 1.650 1.560 1.650 41,575 +0.07(+4.43%)
Dec 06, 2013 1.570 1.620 1.510 1.580 136,083 -0.03(-1.86%)
Dec 05, 2013 1.690 1.690 1.550 1.610 98,950 -0.09(-5.29%)
Dec 04, 2013 1.770 1.780 1.700 1.700 36,700 -0.12(-6.59%)
Dec 03, 2013 1.700 1.820 1.680 1.820 75,770 +0.12(+7.06%)
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.