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 31, 2021 4.000 4.000 3.970 3.970 12,852 -0.01(-0.25%)
Mar 30, 2021 3.960 4.000 3.920 3.980 28,608 -0.02(-0.50%)
Mar 29, 2021 3.510 4.010 3.260 4.000 68,013 +0.69(+20.85%)
Mar 26, 2021 3.320 3.360 3.250 3.310 38,385 +0.04(+1.22%)
Mar 25, 2021 3.200 3.530 3.200 3.270 41,964 -0.37(-10.16%)
Mar 24, 2021 3.610 3.640 3.510 3.640 3,265 +0.02(+0.55%)
Mar 23, 2021 3.930 3.930 3.620 3.620 29,073 -0.34(-8.59%)
Mar 22, 2021 4.100 4.100 3.950 3.960 11,284 -0.12(-2.94%)
Mar 19, 2021 3.860 4.090 3.860 4.080 29,851 +0.22(+5.70%)
Mar 18, 2021 3.750 3.860 3.750 3.860 10,775 +0.09(+2.39%)
Mar 17, 2021 3.610 3.770 3.520 3.770 11,140 +0.21(+5.90%)
Mar 16, 2021 3.610 3.660 3.560 3.560 5,809 -0.02(-0.56%)
Mar 15, 2021 3.650 3.650 3.480 3.580 4,909 +0.09(+2.58%)
Mar 12, 2021 3.350 3.760 3.300 3.490 43,360 +0.19(+5.76%)
Mar 11, 2021 3.760 3.760 3.300 3.300 106,384 -0.46(-12.23%)
Mar 10, 2021 4.280 4.300 3.750 3.760 50,341 -0.42(-10.05%)
Mar 09, 2021 4.480 4.480 4.070 4.180 16,440 -0.14(-3.24%)
Mar 08, 2021 4.050 4.320 3.980 4.320 74,062 +0.28(+6.93%)
Mar 05, 2021 3.990 4.050 3.740 4.040 48,035 +0.20(+5.21%)
Mar 04, 2021 3.740 3.860 3.550 3.840 65,649 +0.24(+6.67%)
Mar 03, 2021 3.420 3.750 3.420 3.600 166,459 +0.23(+6.82%)
Mar 02, 2021 3.370 3.370 3.370 50 +0.00(+0.00%)
Mar 01, 2021 3.430 3.550 3.070 3.370 29,616 -0.01(-0.30%)
Feb 26, 2021 3.070 3.390 3.070 3.380 11,300 -0.12(-3.43%)
Feb 25, 2021 3.640 3.640 3.320 3.500 54,906 -0.14(-3.85%)
Feb 24, 2021 3.040 3.650 3.000 3.640 64,954 +0.64(+21.33%)
Feb 23, 2021 3.000 3.100 3.000 3.000 7,850 +0.00(+0.00%)
Feb 22, 2021 3.150 3.150 3.000 3.000 16,063 -0.18(-5.66%)
Feb 19, 2021 3.120 3.210 3.120 3.180 11,799 -0.03(-0.93%)
Feb 18, 2021 3.140 3.250 3.140 3.210 21,364 +0.04(+1.26%)
Feb 17, 2021 3.200 3.200 3.100 3.170 3,332 -0.03(-0.94%)
Feb 16, 2021 3.180 3.250 3.100 3.200 10,291 +0.02(+0.63%)
Feb 12, 2021 3.180 3.180 3.180 0 +0.03(+0.95%)
Feb 11, 2021 3.120 3.170 3.120 3.150 39,300 -0.05(-1.56%)
Feb 10, 2021 2.990 3.200 2.990 3.200 29,675 +0.21(+7.02%)
Feb 09, 2021 3.130 3.140 2.990 2.990 28,012 -0.15(-4.78%)
Feb 08, 2021 3.190 3.210 3.140 3.140 14,016 -0.13(-3.98%)
Feb 05, 2021 3.170 3.270 3.170 3.270 13,010 +0.01(+0.31%)
Feb 04, 2021 3.220 3.260 2.950 3.260 31,060 +0.05(+1.56%)
Feb 03, 2021 3.220 3.220 3.200 3.210 16,295 +0.00(+0.00%)
Feb 02, 2021 3.250 3.250 3.200 3.210 20,428 -0.04(-1.23%)
Feb 01, 2021 3.180 3.250 3.100 3.250 76,962 -0.04(-1.22%)
Jan 29, 2021 3.190 3.300 3.170 3.290 46,630 +0.10(+3.13%)
Jan 28, 2021 3.000 3.190 2.960 3.190 46,731 +0.19(+6.33%)
Jan 27, 2021 2.900 3.000 2.900 3.000 86,705 +0.09(+3.09%)
Jan 26, 2021 2.870 2.950 2.840 2.910 45,137 +0.05(+1.75%)
Jan 25, 2021 2.890 2.900 2.800 2.860 35,936 +0.01(+0.35%)
Jan 22, 2021 2.830 2.850 2.690 2.850 6,900 +0.14(+5.17%)
Jan 21, 2021 2.750 2.750 2.650 2.710 3,500 -0.05(-1.81%)
Jan 20, 2021 2.730 2.770 2.720 2.760 10,927 +0.04(+1.47%)
Jan 19, 2021 2.850 2.850 2.720 2.720 5,480 -0.14(-4.90%)
Jan 18, 2021 2.790 2.860 2.790 2.860 34,840 +0.00(+0.00%)
Jan 15, 2021 2.890 2.890 2.790 2.860 8,150 -0.02(-0.69%)
Jan 14, 2021 2.660 2.960 2.630 2.880 104,934 +0.22(+8.27%)
Jan 13, 2021 2.640 2.660 2.620 2.660 12,297 +0.02(+0.76%)
Jan 12, 2021 2.550 2.650 2.550 2.640 5,752 -0.02(-0.75%)
Jan 11, 2021 2.570 2.660 2.530 2.660 14,025 +0.09(+3.50%)
Jan 08, 2021 2.560 2.660 2.530 2.570 33,735 -0.03(-1.15%)
Jan 07, 2021 2.550 2.620 2.550 2.600 10,310 +0.00(+0.00%)
Jan 06, 2021 2.500 2.600 2.500 2.600 8,907 +0.09(+3.59%)
Jan 05, 2021 2.500 2.600 2.490 2.510 8,571 -0.06(-2.33%)
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.