Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	0.7700	0.7700	0.7400	0.7500	54,500	-0.02(-2.60%)
Apr 27, 2012	0.7700	0.7700	0.7700	0.7700	1,050	+0.03(+4.05%)
Apr 26, 2012	0.7500	0.7500	0.7400	0.7400	6,000	+0.00(+0.00%)
Apr 25, 2012	0.7400	0.7400	0.7400	0.7400	2,000	+0.00(+0.00%)
Apr 24, 2012	0.7400	0.7400	0.7400	0.7400	3,000	-0.01(-1.33%)
Apr 23, 2012	0.7400	0.7500	0.7400	0.7500	7,200	+0.00(+0.00%)
Apr 20, 2012	0.7800	0.7800	0.7500	0.7500	11,300	+0.01(+1.35%)
Apr 19, 2012	0.7600	0.7600	0.7300	0.7400	39,500	-0.01(-1.33%)
Apr 18, 2012	0.7500	0.7600	0.7500	0.7500	18,000	-0.03(-3.85%)
Apr 17, 2012	0.7800	0.7800	0.7800	0.7800	1,500	+0.01(+1.30%)
Apr 16, 2012		0.7700	0.7700	0.7700	0	+0.00(+0.00%)
Apr 13, 2012	0.7800	0.7800	0.7500	0.7700	11,376	+0.02(+2.67%)
Apr 12, 2012		0.7500	0.7500	0.7500	0	+0.00(+0.00%)
Apr 11, 2012		0.7500	0.7500	0.7500	0	+0.00(+0.00%)
Apr 10, 2012	0.7700	0.7700	0.7500	0.7500	15,000	+0.01(+1.35%)
Apr 09, 2012	0.7800	0.7800	0.7400	0.7400	3,000	-0.03(-3.90%)
Apr 05, 2012	0.7700	0.7700	0.7700	0.7700	20,000	+0.00(+0.00%)
Apr 04, 2012	0.7700	0.7700	0.7400	0.7700	37,500	+0.00(+0.00%)
Apr 03, 2012	0.7600	0.7700	0.7500	0.7700	23,000	-0.02(-2.53%)

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.