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, 2020 2.100 2.180 1.980 2.130 196,056 +0.07(+3.40%)
Feb 27, 2020 2.120 2.120 1.990 2.060 16,730 -0.06(-2.83%)
Feb 26, 2020 2.000 2.120 1.930 2.120 23,839 +0.02(+0.95%)
Feb 25, 2020 2.100 2.100 1.920 2.100 17,780 +0.00(+0.00%)
Feb 24, 2020 1.930 2.130 1.860 2.100 202,454 +0.05(+2.44%)
Feb 21, 2020 2.040 2.060 2.040 2.050 127,950 +0.01(+0.49%)
Feb 20, 2020 2.020 2.050 1.950 2.040 140,710 +0.04(+2.00%)
Feb 19, 2020 2.010 2.040 1.980 2.000 66,901 -0.01(-0.50%)
Feb 18, 2020 1.900 2.010 1.900 2.010 91,389 +0.03(+1.52%)
Feb 14, 2020 1.980 1.980 1.980 0 -0.01(-0.50%)
Feb 13, 2020 1.980 1.990 1.980 1.990 53,170 +0.01(+0.51%)
Feb 12, 2020 1.950 1.990 1.950 1.980 47,200 -0.02(-1.00%)
Feb 11, 2020 1.950 2.000 1.920 2.000 62,450 +0.00(+0.00%)
Feb 10, 2020 1.890 2.000 1.850 2.000 64,100 +0.10(+5.26%)
Feb 07, 2020 1.900 1.900 1.900 1.900 50,007 +0.00(+0.00%)
Feb 06, 2020 1.910 1.910 1.820 1.900 70,795 +0.00(+0.00%)
Feb 05, 2020 1.900 1.910 1.900 1.900 30,801 +0.00(+0.00%)
Feb 04, 2020 1.900 1.900 1.900 1.900 8,500 +0.05(+2.70%)
Feb 03, 2020 1.840 1.910 1.840 1.850 59,679 +0.05(+2.78%)
Jan 31, 2020 1.800 1.800 1.800 1.800 501 -0.11(-5.76%)
Jan 30, 2020 1.770 1.910 1.770 1.910 31,203 +0.02(+1.06%)
Jan 29, 2020 1.890 1.910 1.810 1.890 36,270 +0.15(+8.62%)
Jan 28, 2020 1.900 1.900 1.740 1.740 32,700 -0.16(-8.42%)
Jan 27, 2020 1.800 1.910 1.800 1.900 14,300 -0.01(-0.52%)
Jan 24, 2020 1.850 1.910 1.850 1.910 51,383 +0.06(+3.24%)
Jan 23, 2020 1.840 1.860 1.840 1.850 44,900 +0.02(+1.09%)
Jan 22, 2020 1.820 1.860 1.820 1.830 21,464 +0.03(+1.67%)
Jan 21, 2020 1.800 1.800 1.800 1.800 14,250 -0.05(-2.70%)
Jan 17, 2020 1.850 1.850 1.850 0 +0.02(+1.09%)
Jan 16, 2020 1.750 1.830 1.750 1.830 9,800 +0.07(+3.98%)
Jan 15, 2020 1.730 1.850 1.730 1.760 49,710 -0.09(-4.86%)
Jan 14, 2020 1.850 1.850 1.820 1.850 4,930 +0.00(+0.00%)
Jan 13, 2020 1.830 1.850 1.830 1.850 4,300 +0.03(+1.65%)
Jan 10, 2020 1.820 1.830 1.820 1.820 17,500 +0.01(+0.55%)
Jan 09, 2020 1.800 1.850 1.790 1.810 63,950 +0.00(+0.00%)
Jan 08, 2020 1.840 1.840 1.800 1.810 9,010 +0.00(+0.00%)
Jan 07, 2020 1.790 1.810 1.680 1.810 9,709 +0.13(+7.74%)
Jan 06, 2020 1.690 1.690 1.680 1.680 3,200 -0.01(-0.59%)
Jan 02, 2020 1.690 1.690 1.690 0 +0.01(+0.60%)
Dec 31, 2019 1.680 1.680 1.680 0 +0.00(+0.00%)
Dec 24, 2019 1.680 1.680 1.680 0 +0.02(+1.20%)
Dec 20, 2019 1.660 1.660 1.660 0 -0.10(-5.68%)
Dec 19, 2019 1.760 1.760 1.760 1.760 20,000 -0.04(-2.22%)
Dec 18, 2019 1.800 1.800 1.800 1.800 13,600 -0.01(-0.55%)
Dec 17, 2019 1.760 1.810 1.760 1.810 9,800 +0.06(+3.43%)
Dec 16, 2019 1.650 1.750 1.650 1.750 11,850 +0.06(+3.55%)
Dec 13, 2019 1.680 1.690 1.680 1.690 2,800 +0.04(+2.42%)
Dec 11, 2019 1.650 1.650 1.650 0 +0.04(+2.48%)
Dec 09, 2019 1.610 1.610 1.610 0 -0.16(-9.04%)
Dec 06, 2019 1.690 1.770 1.690 1.770 11,100 +0.17(+10.62%)
Dec 05, 2019 1.600 1.600 1.600 1.600 700 +0.00(+0.00%)
Dec 04, 2019 1.610 1.610 1.600 1.600 2,400 -0.25(-13.51%)
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.