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 (%)
Mar 29, 2019 1.540 1.540 1.540 1.540 700 +0.06(+4.05%)
Mar 28, 2019 1.540 1.540 1.480 1.480 20,352 -0.02(-1.33%)
Mar 27, 2019 1.380 1.550 1.380 1.500 46,300 +0.10(+7.14%)
Mar 26, 2019 1.400 1.460 1.400 1.400 35,700 +0.05(+3.70%)
Mar 25, 2019 1.350 1.350 1.350 1.350 9,500 +0.01(+0.75%)
Mar 22, 2019 1.340 1.340 1.340 1.340 6,300 -0.02(-1.47%)
Mar 21, 2019 1.350 1.360 1.350 1.360 10,700 +0.02(+1.49%)
Mar 20, 2019 1.410 1.410 1.340 1.340 4,200 -0.07(-4.96%)
Mar 19, 2019 1.300 1.420 1.300 1.410 17,575 +0.11(+8.46%)
Mar 14, 2019 1.300 1.300 1.300 0 +0.00(+0.00%)
Mar 13, 2019 1.260 1.300 1.260 1.300 10,499 +0.05(+4.00%)
Mar 11, 2019 1.250 1.250 1.250 0 -0.02(-1.57%)
Mar 08, 2019 1.310 1.310 1.270 1.270 5,090 -0.04(-3.05%)
Mar 07, 2019 1.300 1.310 1.300 1.310 10,300 +0.01(+0.77%)
Mar 06, 2019 1.310 1.310 1.300 1.300 10,200 +0.00(+0.00%)
Mar 05, 2019 1.300 1.300 1.300 1.300 2,550 +0.00(+0.00%)
Mar 04, 2019 1.280 1.300 1.260 1.300 14,500 +0.04(+3.17%)
Mar 01, 2019 1.250 1.260 1.250 1.260 5,655 +0.00(+0.00%)
Feb 28, 2019 1.260 1.260 1.260 1.260 8,000 +0.00(+0.00%)
Feb 27, 2019 1.260 1.260 1.260 1.260 400 +0.00(+0.00%)
Feb 26, 2019 1.250 1.260 1.250 1.260 35,500 +0.01(+0.80%)
Feb 25, 2019 1.250 1.250 1.250 1.250 554 -0.01(-0.79%)
Feb 22, 2019 1.250 1.260 1.250 1.260 8,100 +0.00(+0.00%)
Feb 21, 2019 1.220 1.260 1.220 1.260 19,530 +0.01(+0.80%)
Feb 20, 2019 1.250 1.250 1.250 1.250 4,000 +0.00(+0.00%)
Feb 19, 2019 1.250 1.250 1.250 1.250 260 -0.02(-1.57%)
Feb 15, 2019 1.270 1.270 1.270 0 +0.06(+4.96%)
Feb 14, 2019 1.220 1.220 1.210 1.210 6,500 -0.01(-0.82%)
Feb 13, 2019 1.220 1.220 1.220 1.220 5,725 +0.00(+0.00%)
Feb 12, 2019 1.220 1.260 1.220 1.220 49,500 +0.00(+0.00%)
Feb 11, 2019 1.220 1.220 1.220 1.220 3,000 +0.00(+0.00%)
Feb 08, 2019 1.250 1.250 1.220 1.220 5,109 +0.01(+0.83%)
Feb 07, 2019 1.240 1.250 1.210 1.210 7,700 -0.03(-2.42%)
Feb 06, 2019 1.270 1.270 1.240 1.240 16,885 -0.03(-2.36%)
Feb 05, 2019 1.200 1.280 1.200 1.270 27,550 +0.07(+5.83%)
Feb 04, 2019 1.200 1.220 1.200 1.200 8,800 +0.00(+0.00%)
Feb 01, 2019 1.250 1.250 1.200 1.200 6,265 -0.05(-4.00%)
Jan 31, 2019 1.190 1.250 1.190 1.250 13,200 +0.04(+3.31%)
Jan 30, 2019 1.190 1.210 1.180 1.210 15,132 -0.01(-0.82%)
Jan 29, 2019 1.210 1.220 1.190 1.220 23,000 +0.01(+0.83%)
Jan 25, 2019 1.210 1.210 1.210 0 +0.02(+1.68%)
Jan 22, 2019 1.190 1.190 1.190 0 -0.02(-1.65%)
Jan 18, 2019 1.210 1.210 1.210 0 +0.03(+2.54%)
Jan 17, 2019 1.180 1.180 1.180 1.180 800 -0.01(-0.84%)
Jan 15, 2019 1.190 1.190 1.190 0 -0.03(-2.46%)
Jan 14, 2019 1.220 1.220 1.220 1.220 25,000 +0.02(+1.67%)
Jan 10, 2019 1.200 1.200 1.200 0 -0.01(-0.83%)
Jan 08, 2019 1.210 1.210 1.210 0 -0.01(-0.82%)
Jan 07, 2019 1.150 1.220 1.150 1.220 19,400 +0.07(+6.09%)
Jan 04, 2019 1.150 1.150 1.150 1.150 14,000 -0.03(-2.54%)
Jan 03, 2019 1.180 1.180 1.180 1.180 6,100 +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.