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 (%)
Apr 29, 2016 1.090 1.100 1.090 1.100 200 +0.00(+0.00%)
Apr 28, 2016 1.080 1.100 1.080 1.100 5,500 +0.05(+4.76%)
Apr 27, 2016 1.090 1.090 1.050 1.050 11,200 -0.04(-3.67%)
Apr 26, 2016 1.100 1.100 1.050 1.090 16,000 -0.01(-0.91%)
Apr 25, 2016 1.150 1.150 1.100 1.100 28,500 -0.02(-1.79%)
Apr 22, 2016 1.140 1.150 1.100 1.120 29,000 -0.03(-2.61%)
Apr 21, 2016 1.100 1.150 1.050 1.150 61,600 -0.02(-1.71%)
Apr 20, 2016 1.100 1.170 1.020 1.170 52,835 +0.05(+4.46%)
Apr 19, 2016 0.9300 1.120 0.9300 1.120 141,964 +0.19(+20.43%)
Apr 18, 2016 0.9300 0.9300 0.9300 0.9300 18,200 +0.01(+1.09%)
Apr 15, 2016 0.9200 0.9200 0.9200 0.9200 1,145 -0.01(-1.08%)
Apr 12, 2016 0.9300 0.9300 0.9300 272 +0.01(+1.09%)
Apr 11, 2016 0.9100 0.9200 0.9100 0.9200 6,500 +0.01(+1.10%)
Apr 08, 2016 0.9200 0.9200 0.9000 0.9100 17,500 -0.01(-1.09%)
Apr 07, 2016 0.9000 0.9200 0.9000 0.9200 13,000 +0.02(+2.22%)
Apr 06, 2016 0.9000 0.9000 0.9000 0.9000 2,000 +0.00(+0.00%)
Apr 05, 2016 0.9000 0.9000 0.9000 0.9000 21,200 +0.00(+0.00%)
Apr 04, 2016 0.9200 0.9200 0.9000 0.9000 6,250 +0.00(+0.00%)
Apr 01, 2016 0.9000 0.9000 0.9000 0.9000 4,225 -0.01(-1.10%)
Mar 31, 2016 0.9100 0.9200 0.9000 0.9100 12,550 -0.03(-3.19%)
Mar 29, 2016 0.9400 0.9400 0.9400 0 +0.04(+4.44%)
Mar 28, 2016 0.9200 0.9200 0.9000 0.9000 13,006 -0.03(-3.23%)
Mar 23, 2016 0.9300 0.9300 0.9300 0 +0.01(+1.09%)
Mar 22, 2016 0.9200 0.9200 0.9200 0.9200 500 +0.00(+0.00%)
Mar 21, 2016 0.9300 0.9300 0.9200 0.9200 8,000 -0.01(-1.08%)
Mar 17, 2016 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Mar 16, 2016 0.9300 0.9400 0.9300 0.9300 5,200 +0.00(+0.00%)
Mar 15, 2016 0.9700 0.9700 0.9200 0.9300 21,322 -0.06(-6.06%)
Mar 14, 2016 0.9900 1.000 0.9900 0.9900 8,800 +0.03(+3.13%)
Mar 11, 2016 0.9600 0.9600 0.9600 0.9600 5,000 -0.01(-1.03%)
Mar 10, 2016 0.9700 0.9700 0.9700 0.9700 2,300 +0.03(+3.19%)
Mar 08, 2016 0.9400 0.9400 0.9400 0 -0.01(-1.05%)
Mar 04, 2016 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Mar 03, 2016 0.9200 0.9500 0.9200 0.9500 13,500 +0.03(+3.26%)
Mar 02, 2016 0.9400 0.9400 0.9000 0.9200 36,680 -0.03(-3.16%)
Mar 01, 2016 0.9500 0.9500 0.9500 0.9500 2,100 +0.03(+3.26%)
Feb 29, 2016 0.9100 0.9500 0.9000 0.9200 46,480 -0.02(-2.13%)
Feb 26, 2016 0.9900 0.9900 0.9400 0.9400 3,853 +0.00(+0.00%)
Feb 24, 2016 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Feb 23, 2016 0.9500 0.9500 0.9400 0.9400 10,650 -0.01(-1.05%)
Feb 22, 2016 0.9500 0.9600 0.9500 0.9500 61,500 +0.02(+2.15%)
Feb 19, 2016 0.9300 0.9300 0.9300 0.9300 4,000 +0.01(+1.09%)
Feb 18, 2016 0.9000 0.9200 0.9000 0.9200 30,000 +0.01(+1.10%)
Feb 17, 2016 0.8700 0.9100 0.8700 0.9100 21,000 +0.05(+5.81%)
Feb 16, 2016 0.8700 0.8700 0.8600 0.8600 6,500 +0.00(+0.00%)
Feb 12, 2016 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Feb 11, 2016 0.9200 0.9200 0.8600 0.8600 27,300 -0.04(-4.44%)
Feb 10, 2016 0.9100 0.9100 0.9000 0.9000 13,400 -0.01(-1.10%)
Feb 09, 2016 0.9200 0.9200 0.9100 0.9100 8,800 -0.01(-1.09%)
Feb 05, 2016 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Feb 04, 2016 0.9400 0.9400 0.9200 0.9200 5,000 -0.01(-1.08%)
Feb 03, 2016 0.9200 0.9300 0.9200 0.9300 15,586 +0.00(+0.00%)
Feb 02, 2016 0.9500 0.9500 0.9300 0.9300 9,250 -0.02(-2.11%)
Feb 01, 2016 0.9100 0.9500 0.9100 0.9500 25,550 +0.02(+2.15%)
Jan 29, 2016 0.9000 0.9300 0.9000 0.9300 11,700 +0.03(+3.33%)
Jan 28, 2016 0.9000 0.9000 0.9000 0.9000 3,700 -0.01(-1.10%)
Jan 27, 2016 0.9100 0.9100 0.9100 0.9100 6,000 -0.02(-2.15%)
Jan 25, 2016 0.9300 0.9300 0.9300 0 +0.01(+1.09%)
Jan 22, 2016 0.8700 0.9200 0.8700 0.9200 10,765 +0.04(+4.55%)
Jan 21, 2016 0.8800 0.8800 0.8800 0.8800 1,000 +0.00(+0.00%)
Jan 20, 2016 0.9000 0.9100 0.8800 0.8800 17,400 -0.04(-4.35%)
Jan 19, 2016 0.9000 0.9200 0.9000 0.9200 3,200 +0.02(+2.22%)
Jan 18, 2016 0.8900 0.9000 0.8900 0.9000 4,600 +0.01(+1.12%)
Jan 15, 2016 0.9000 0.9000 0.8900 0.8900 28,800 -0.01(-1.11%)
Jan 14, 2016 0.9200 0.9200 0.8900 0.9000 33,494 -0.03(-3.23%)
Jan 12, 2016 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Jan 11, 2016 0.9300 0.9300 0.9300 0.9300 34,203 +0.00(+0.00%)
Jan 07, 2016 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Jan 06, 2016 0.9300 0.9300 0.9300 0.9300 6,000 -0.01(-1.06%)
Jan 04, 2016 0.9400 0.9400 0.9400 425 +0.01(+1.08%)
Dec 31, 2015 0.9300 0.9300 0.9300 0 +0.04(+4.49%)
Dec 30, 2015 0.9000 0.9000 0.8900 0.8900 13,100 -0.01(-1.11%)
Dec 29, 2015 0.9100 0.9100 0.9000 0.9000 18,200 +0.00(+0.00%)
Dec 24, 2015 0.9000 0.9000 0.9000 0 -0.02(-2.17%)
Dec 21, 2015 0.9200 0.9200 0.9200 50 +0.00(+0.00%)
Dec 18, 2015 0.9100 0.9200 0.9100 0.9200 16,900 +0.00(+0.00%)
Dec 17, 2015 0.9000 0.9200 0.9000 0.9200 16,500 +0.02(+2.22%)
Dec 16, 2015 0.9100 0.9100 0.9000 0.9000 10,000 -0.01(-1.10%)
Dec 15, 2015 0.9200 0.9200 0.9100 0.9100 18,570 +0.00(+0.00%)
Dec 14, 2015 0.9200 0.9200 0.9100 0.9100 14,500 +0.00(+0.00%)
Dec 10, 2015 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Dec 09, 2015 0.9100 0.9100 0.9100 0.9100 10,500 +0.00(+0.00%)
Dec 08, 2015 0.9100 0.9200 0.9100 0.9100 17,726 +0.00(+0.00%)
Dec 07, 2015 0.9500 0.9500 0.9000 0.9100 119,900 -0.05(-5.21%)
Dec 04, 2015 0.9500 0.9700 0.9500 0.9600 24,200 -0.01(-1.03%)
Dec 02, 2015 0.9700 0.9700 0.9700 0 +0.01(+1.04%)
Dec 01, 2015 0.9600 0.9600 0.9500 0.9600 13,259 -0.02(-2.04%)
Nov 30, 2015 0.9800 0.9800 0.9800 0.9800 5,000 +0.02(+2.08%)
Nov 27, 2015 0.9900 0.9900 0.9600 0.9600 10,600 -0.02(-2.04%)
Nov 26, 2015 0.9900 0.9900 0.9800 0.9800 6,000 -0.01(-1.01%)
Nov 25, 2015 1.000 1.000 0.9900 0.9900 5,600 +0.00(+0.00%)
Nov 24, 2015 1.000 1.000 0.9600 0.9900 23,500 -0.02(-1.98%)
Nov 20, 2015 1.000 1.030 1.000 1.010 10,640 +0.01(+1.00%)
Nov 19, 2015 0.9900 1.000 0.9900 1.000 3,600 +0.02(+2.04%)
Nov 18, 2015 0.9800 1.000 0.9800 0.9800 25,320 -0.02(-2.00%)
Nov 17, 2015 1.000 1.010 0.9800 1.000 104,650 -0.04(-3.85%)
Nov 16, 2015 1.040 1.040 1.010 1.040 24,700 -0.03(-2.80%)
Nov 13, 2015 1.060 1.070 1.050 1.070 21,126 +0.01(+0.94%)
Nov 12, 2015 1.050 1.060 1.020 1.060 0 +0.01(+0.95%)
Nov 11, 2015 1.040 1.050 1.040 1.050 4,800 +0.01(+0.96%)
Nov 09, 2015 1.040 1.040 1.040 0 -0.01(-0.95%)
Nov 06, 2015 1.050 1.050 1.050 1.050 700 +0.00(+0.00%)
Nov 05, 2015 1.040 1.050 1.040 1.050 1,200 +0.00(+0.00%)
Nov 04, 2015 1.050 1.050 1.050 1.050 26,600 +0.04(+3.96%)
Nov 03, 2015 1.020 1.020 1.010 1.010 6,665 +0.00(+0.00%)
Nov 02, 2015 1.020 1.020 1.010 1.010 3,411 -0.02(-1.94%)
Oct 30, 2015 1.020 1.030 1.020 1.030 15,604 +0.00(+0.00%)
Oct 29, 2015 1.030 1.030 1.030 1.030 7,800 +0.00(+0.00%)
Oct 28, 2015 1.030 1.040 1.020 1.030 7,200 -0.03(-2.83%)
Oct 27, 2015 1.040 1.060 1.040 1.060 10,100 +0.02(+1.92%)
Oct 26, 2015 1.060 1.080 1.040 1.040 10,600 -0.02(-1.89%)
Oct 23, 2015 1.060 1.060 1.060 1.060 200 +0.00(+0.00%)
Oct 22, 2015 1.060 1.060 1.060 1.060 4,000 +0.00(+0.00%)
Oct 21, 2015 1.070 1.070 1.060 1.060 3,000 -0.03(-2.75%)
Oct 20, 2015 1.100 1.100 1.090 1.090 6,102 +0.00(+0.00%)
Oct 19, 2015 1.100 1.100 1.090 1.090 8,100 -0.01(-0.91%)
Oct 16, 2015 1.130 1.140 1.100 1.100 12,391 -0.04(-3.51%)
Oct 15, 2015 1.120 1.140 1.120 1.140 6,000 +0.00(+0.00%)
Oct 14, 2015 1.100 1.140 1.100 1.140 2,589 +0.05(+4.59%)
Oct 13, 2015 1.110 1.130 1.090 1.090 9,250 -0.02(-1.80%)
Oct 09, 2015 1.110 1.110 1.110 0 +0.01(+0.91%)
Oct 08, 2015 1.080 1.100 1.080 1.100 8,000 +0.05(+4.76%)
Oct 07, 2015 1.070 1.070 1.050 1.050 5,000 -0.03(-2.78%)
Oct 06, 2015 1.020 1.080 1.020 1.080 18,600 +0.05(+4.85%)
Oct 05, 2015 1.040 1.050 1.030 1.030 5,400 -0.05(-4.63%)
Oct 01, 2015 1.080 1.080 1.080 0 -0.01(-0.92%)
Sep 30, 2015 1.090 1.090 1.060 1.090 226,400 +0.07(+6.86%)
Sep 29, 2015 1.010 1.050 1.010 1.020 12,360 +0.02(+2.00%)
Sep 28, 2015 1.010 1.010 1.000 1.000 600 +0.00(+0.00%)
Sep 25, 2015 1.010 1.010 1.000 1.000 1,400 -0.01(-0.99%)
Sep 24, 2015 1.060 1.060 1.010 1.010 224,800 -0.05(-4.72%)
Sep 23, 2015 1.060 1.060 1.060 1.060 9,000 +0.00(+0.00%)
Sep 22, 2015 1.050 1.060 1.050 1.060 9,600 +0.00(+0.00%)
Sep 21, 2015 1.060 1.060 1.050 1.060 1,200 +0.03(+2.91%)
Sep 18, 2015 1.090 1.090 1.030 1.030 4,775 -0.04(-3.74%)
Sep 17, 2015 1.050 1.070 1.030 1.070 9,900 +0.03(+2.88%)
Sep 15, 2015 1.040 1.040 1.040 74 -0.04(-3.70%)
Sep 11, 2015 1.080 1.080 1.080 0 +0.07(+6.93%)
Sep 10, 2015 1.000 1.010 1.000 1.010 29,050 +0.05(+5.21%)
Sep 09, 2015 0.9700 0.9700 0.9600 0.9600 1,700 +0.00(+0.00%)
Sep 08, 2015 0.9900 0.9900 0.9600 0.9600 1,000 +0.01(+1.05%)
Sep 04, 2015 0.9500 0.9500 0.9500 0 -0.03(-3.06%)
Sep 03, 2015 0.9500 0.9800 0.9500 0.9800 19,500 +0.03(+3.16%)
Sep 02, 2015 0.9500 0.9500 0.9500 0.9500 3,800 +0.00(+0.00%)
Sep 01, 2015 0.9600 0.9600 0.9500 0.9500 26,500 +0.02(+2.15%)
Aug 31, 2015 0.9800 0.9800 0.9300 0.9300 6,100 -0.05(-5.10%)
Aug 28, 2015 0.9800 0.9800 0.9800 0.9800 2,570 +0.01(+1.03%)
Aug 27, 2015 0.9600 0.9800 0.9600 0.9700 15,100 +0.00(+0.00%)
Aug 26, 2015 0.9700 0.9800 0.9500 0.9700 12,625 +0.00(+0.00%)
Aug 25, 2015 0.9800 0.9800 0.9500 0.9700 4,000 +0.00(+0.00%)
Aug 24, 2015 0.9900 0.9900 0.9200 0.9700 64,125 -0.06(-5.83%)
Aug 21, 2015 1.030 1.030 0.9900 1.030 27,989 +0.00(+0.00%)
Aug 20, 2015 1.030 1.030 1.010 1.030 6,000 +0.00(+0.00%)
Aug 19, 2015 1.050 1.050 1.010 1.030 26,380 +0.00(+0.00%)
Aug 18, 2015 1.010 1.030 1.010 1.030 3,400 +0.01(+0.98%)
Aug 17, 2015 1.010 1.030 1.010 1.020 3,400 -0.01(-0.97%)
Aug 14, 2015 1.030 1.030 1.030 1.030 500 -0.01(-0.96%)
Aug 13, 2015 1.020 1.040 1.020 1.040 1,926 +0.01(+0.97%)
Aug 12, 2015 1.020 1.030 1.020 1.030 3,200 +0.01(+0.98%)
Aug 11, 2015 1.040 1.040 1.020 1.020 3,000 +0.00(+0.00%)
Aug 10, 2015 1.020 1.020 1.020 1.020 7,200 -0.01(-0.97%)
Aug 07, 2015 1.040 1.040 1.020 1.030 13,600 -0.01(-0.96%)
Aug 06, 2015 1.030 1.040 1.030 1.040 17,900 +0.00(+0.00%)
Aug 05, 2015 1.020 1.040 1.010 1.040 30,800 +0.02(+1.96%)
Aug 04, 2015 1.010 1.050 1.000 1.020 32,200 -0.03(-2.86%)
Jul 31, 2015 1.050 1.050 1.050 0 +0.05(+5.00%)
Jul 30, 2015 1.010 1.010 1.000 1.000 6,000 -0.04(-3.85%)
Jul 29, 2015 1.010 1.040 1.000 1.040 12,690 +0.04(+4.00%)
Jul 28, 2015 1.020 1.030 1.000 1.000 11,400 -0.01(-0.99%)
Jul 27, 2015 1.030 1.040 1.010 1.010 13,300 -0.04(-3.81%)
Jul 24, 2015 1.040 1.050 1.000 1.050 15,100 -0.01(-0.94%)
Jul 23, 2015 1.030 1.060 1.030 1.060 14,200 +0.02(+1.92%)
Jul 22, 2015 1.040 1.050 1.040 1.040 21,730 -0.01(-0.95%)
Jul 21, 2015 1.030 1.050 1.030 1.050 13,500 +0.00(+0.00%)
Jul 20, 2015 1.050 1.060 1.050 1.050 31,350 -0.03(-2.78%)
Jul 17, 2015 1.050 1.080 1.030 1.080 19,030 +0.04(+3.85%)
Jul 16, 2015 1.060 1.060 1.040 1.040 28,575 -0.01(-0.95%)
Jul 15, 2015 1.050 1.060 1.030 1.050 31,140 +0.01(+0.96%)
Jul 14, 2015 1.070 1.080 1.030 1.040 79,967 -0.09(-7.96%)
Jul 13, 2015 1.100 1.130 1.070 1.130 4,070 +0.01(+0.89%)
Jul 10, 2015 1.100 1.130 1.100 1.120 4,850 +0.02(+1.82%)
Jul 09, 2015 1.110 1.110 1.100 1.100 5,600 +0.02(+1.85%)
Jul 08, 2015 1.100 1.100 1.080 1.080 37,300 -0.02(-1.82%)
Jul 07, 2015 1.100 1.130 1.100 1.100 19,700 -0.01(-0.90%)
Jul 06, 2015 1.110 1.110 1.110 1.110 2,589 +0.00(+0.00%)
Jul 03, 2015 1.110 1.110 1.110 1.110 1,500 -0.03(-2.63%)
Jul 02, 2015 1.120 1.150 1.120 1.140 15,500 +0.02(+1.79%)
Jun 30, 2015 1.120 1.120 1.120 0 -0.02(-1.75%)
Jun 29, 2015 1.150 1.160 1.140 1.140 14,100 -0.01(-0.87%)
Jun 26, 2015 1.140 1.150 1.140 1.150 15,600 +0.04(+3.60%)
Jun 25, 2015 1.130 1.130 1.110 1.110 19,001 -0.05(-4.31%)
Jun 24, 2015 1.130 1.160 1.120 1.160 50,260 +0.02(+1.75%)
Jun 23, 2015 1.130 1.140 1.130 1.140 7,101 +0.06(+5.56%)
Jun 22, 2015 1.110 1.110 1.080 1.080 3,200 -0.06(-5.26%)
Jun 19, 2015 1.140 1.140 1.140 1.140 2,000 +0.00(+0.00%)
Jun 18, 2015 1.140 1.140 1.120 1.140 5,250 +0.00(+0.00%)
Jun 17, 2015 1.070 1.150 1.070 1.140 27,700 +0.08(+7.55%)
Jun 16, 2015 1.120 1.120 1.050 1.060 20,600 -0.02(-1.85%)
Jun 15, 2015 1.060 1.120 1.060 1.080 22,955 +0.01(+0.93%)
Jun 12, 2015 1.070 1.080 1.060 1.070 8,800 +0.01(+0.94%)
Jun 11, 2015 1.070 1.070 1.060 1.060 10,188 +0.01(+0.95%)
Jun 10, 2015 1.120 1.170 1.050 1.050 141,400 -0.04(-3.67%)
Jun 09, 2015 1.120 1.120 1.090 1.090 17,900 -0.05(-4.39%)
Jun 08, 2015 1.150 1.160 1.140 1.140 29,347 +0.02(+1.79%)
Jun 05, 2015 1.110 1.120 1.110 1.120 15,000 +0.04(+3.70%)
Jun 04, 2015 1.100 1.160 1.080 1.080 309,720 -0.02(-1.82%)
Jun 03, 2015 1.050 1.100 1.050 1.100 27,302 +0.05(+4.76%)
Jun 02, 2015 1.050 1.050 1.050 1.050 3,050 +0.00(+0.00%)
Jun 01, 2015 1.060 1.070 1.050 1.050 5,500 +0.00(+0.00%)
May 29, 2015 1.090 1.090 1.050 1.050 6,200 -0.01(-0.94%)
May 28, 2015 1.080 1.100 1.050 1.060 26,800 -0.05(-4.50%)
May 27, 2015 1.060 1.110 1.060 1.110 5,800 +0.04(+3.74%)
May 26, 2015 1.080 1.080 1.070 1.070 8,100 +0.00(+0.00%)
May 25, 2015 1.080 1.080 1.070 1.070 6,700 -0.02(-1.83%)
May 22, 2015 1.090 1.090 1.090 1.090 1,500 +0.01(+0.93%)
May 21, 2015 1.100 1.100 1.080 1.080 1,753 -0.02(-1.82%)
May 20, 2015 1.090 1.100 1.090 1.100 9,800 +0.01(+0.92%)
May 19, 2015 1.100 1.100 1.080 1.090 24,771 -0.01(-0.91%)
May 15, 2015 1.100 1.100 1.100 0 +0.00(+0.00%)
May 14, 2015 1.100 1.100 1.100 1.100 3,400 -0.02(-1.79%)
May 12, 2015 1.120 1.120 1.120 0 +0.00(+0.00%)
May 11, 2015 1.130 1.130 1.120 1.120 25,790 -0.01(-0.88%)
May 08, 2015 1.110 1.130 1.110 1.130 10,250 -0.01(-0.88%)
May 07, 2015 1.100 1.140 1.100 1.140 17,122 +0.03(+2.70%)
May 06, 2015 1.120 1.140 1.110 1.110 30,960 +0.00(+0.00%)
May 05, 2015 1.120 1.130 1.110 1.110 58,800 +0.01(+0.91%)
May 04, 2015 1.110 1.120 1.100 1.100 53,367 -0.02(-1.79%)
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.