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, 2023 1.050 1.170 1.050 1.150 10,800 +0.14(+13.86%)
Mar 30, 2023 1.010 1.010 1.010 1.010 1,000 +0.01(+1.00%)
Mar 29, 2023 1.050 1.050 1.000 1.000 220 -0.03(-2.91%)
Mar 28, 2023 0.9600 1.070 0.9600 1.030 17,000 +0.08(+8.42%)
Mar 27, 2023 0.9900 0.9900 0.9500 0.9500 3,510 -0.05(-5.00%)
Mar 24, 2023 1.000 1.100 1.000 1.000 2,140 +0.05(+5.26%)
Mar 23, 2023 1.000 1.000 0.9400 0.9500 14,900 -0.05(-5.00%)
Mar 22, 2023 1.010 1.010 1.000 1.000 5,501 -0.02(-1.96%)
Mar 21, 2023 1.150 1.150 1.000 1.020 57,771 -0.13(-11.30%)
Mar 20, 2023 0.9600 1.200 1.150 1.150 8,129 -0.02(-1.71%)
Mar 17, 2023 1.170 1.170 1.170 1.170 2,000 +0.11(+10.38%)
Mar 15, 2023 1.060 0 -0.04(-3.64%)
Mar 14, 2023 1.010 1.150 1.010 1.100 115,005 +0.05(+4.76%)
Mar 13, 2023 1.120 1.120 1.050 1.050 34,925 -0.05(-4.55%)
Mar 09, 2023 1.100 0 +0.01(+0.92%)
Mar 07, 2023 1.090 0 -0.11(-9.17%)
Mar 06, 2023 1.150 1.200 1.140 1.200 13,150 -0.01(-0.83%)
Mar 02, 2023 1.210 0 -0.02(-1.63%)
Mar 01, 2023 1.230 1.230 1.180 1.230 36,350 +0.03(+2.50%)
Feb 28, 2023 1.200 1.200 1.160 1.200 5,910 +0.05(+4.35%)
Feb 24, 2023 1.150 0 -0.10(-8.00%)
Feb 22, 2023 1.250 91 +0.06(+5.04%)
Feb 21, 2023 1.200 1.200 1.190 1.190 807 -0.01(-0.83%)
Feb 17, 2023 1.200 0 -0.02(-1.64%)
Feb 16, 2023 1.220 1.220 1.220 1.220 175 +0.00(+0.00%)
Feb 15, 2023 1.240 1.250 1.220 1.220 15,700 -0.09(-6.87%)
Feb 14, 2023 1.200 1.310 1.170 1.310 25,788 +0.08(+6.50%)
Feb 13, 2023 1.250 1.250 1.230 1.230 9,125 -0.07(-5.38%)
Feb 10, 2023 1.290 1.300 1.290 1.300 17,000 -0.09(-6.47%)
Feb 09, 2023 1.390 1.390 1.390 1.390 707 +0.00(+0.00%)
Feb 08, 2023 1.340 1.390 1.340 1.390 1,320 +0.05(+3.73%)
Feb 07, 2023 1.220 1.340 1.220 1.340 15,925 +0.09(+7.20%)
Feb 06, 2023 1.180 1.260 1.180 1.250 59,013 +0.00(+0.00%)
Feb 03, 2023 1.250 1.260 1.250 1.250 61,000 +0.00(+0.00%)
Feb 02, 2023 1.260 1.270 1.250 1.250 45,900 +0.00(+0.00%)
Feb 01, 2023 1.340 1.340 1.250 1.250 44,857 -0.09(-6.72%)
Jan 31, 2023 1.340 1.340 1.340 1.340 3,100 +0.04(+3.08%)
Jan 30, 2023 1.300 1.300 1.300 1.300 1,500 +0.10(+8.33%)
Jan 27, 2023 1.280 1.290 1.200 1.200 23,042 -0.03(-2.44%)
Jan 26, 2023 1.230 1.230 1.230 1.230 5,000 -0.02(-1.60%)
Jan 25, 2023 1.250 1.250 1.250 1.250 1,546 -0.04(-3.10%)
Jan 24, 2023 1.290 1.290 1.290 1.290 1,707 +0.00(+0.00%)
Jan 23, 2023 1.290 1.290 1.290 1.290 4,706 +0.00(+0.00%)
Jan 20, 2023 1.240 1.290 1.240 1.290 600 +0.01(+0.78%)
Jan 19, 2023 1.270 1.330 1.260 1.280 159,478 +0.03(+2.40%)
Jan 18, 2023 1.300 1.300 1.250 1.250 36,210 -0.01(-0.79%)
Jan 17, 2023 1.330 1.330 1.260 1.260 43,000 -0.17(-11.89%)
Jan 13, 2023 1.430 3 +0.07(+5.15%)
Jan 12, 2023 1.190 1.360 1.120 1.360 40,637 +0.17(+14.29%)
Jan 09, 2023 1.190 4 -0.14(-10.53%)
Jan 06, 2023 1.330 1.330 1.330 1.330 290 -0.05(-3.62%)
Jan 05, 2023 1.330 1.380 1.330 1.380 755 +0.01(+0.73%)
Jan 04, 2023 1.380 1.380 1.370 1.370 1,100 -0.03(-2.14%)
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.