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 26, 2019 1.670 1.670 1.670 0 +0.07(+4.37%)
Apr 25, 2019 1.570 1.600 1.360 1.600 47,889 +0.00(+0.00%)
Apr 24, 2019 1.610 1.610 1.600 1.600 1,500 -0.01(-0.62%)
Apr 23, 2019 1.700 1.700 1.600 1.610 14,922 -0.09(-5.29%)
Apr 22, 2019 1.700 1.700 1.700 1.700 260 +0.00(+0.00%)
Apr 18, 2019 1.700 1.700 1.700 0 -0.01(-0.58%)
Apr 17, 2019 1.710 1.710 1.710 1.710 2,000 +0.00(+0.00%)
Apr 16, 2019 1.790 1.800 1.700 1.710 23,990 +0.11(+6.87%)
Apr 15, 2019 1.510 1.840 1.510 1.600 34,410 -0.19(-10.61%)
Apr 12, 2019 1.840 1.840 1.790 1.790 23,980 -0.05(-2.72%)
Apr 11, 2019 1.700 1.900 1.660 1.840 36,200 +0.17(+10.18%)
Apr 10, 2019 1.630 1.700 1.630 1.670 63,939 +0.07(+4.37%)
Apr 09, 2019 1.590 1.600 1.560 1.600 20,200 +0.06(+3.90%)
Apr 08, 2019 1.550 1.550 1.540 1.540 20,200 -0.02(-1.28%)
Apr 05, 2019 1.550 1.570 1.550 1.560 13,600 +0.01(+0.65%)
Apr 04, 2019 1.540 1.550 1.540 1.550 8,650 +0.01(+0.65%)
Apr 03, 2019 1.550 1.550 1.530 1.540 33,500 +0.01(+0.65%)
Apr 02, 2019 1.500 1.540 1.470 1.530 35,500 +0.02(+1.32%)
Apr 01, 2019 1.510 1.510 1.470 1.510 22,197 -0.03(-1.95%)
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%)
Jan 02, 2019 1.100 1.180 1.100 1.180 6,325 +0.00(+0.00%)
Dec 31, 2018 1.180 1.180 1.180 0 +0.09(+8.26%)
Dec 28, 2018 1.090 1.090 1.090 1.090 15,083 +0.00(+0.00%)
Dec 27, 2018 1.090 1.090 1.090 1.090 6,000 +0.05(+4.81%)
Dec 24, 2018 1.040 1.040 1.040 0 -0.05(-4.59%)
Dec 20, 2018 1.090 1.090 1.090 0 -0.01(-0.91%)
Dec 18, 2018 1.100 1.100 1.100 0 +0.00(+0.00%)
Dec 17, 2018 1.170 1.170 1.100 1.100 1,100 -0.02(-1.79%)
Dec 14, 2018 1.120 1.120 1.120 1.120 5,899 -0.02(-1.75%)
Dec 12, 2018 1.140 1.140 1.140 0 -0.01(-0.87%)
Dec 11, 2018 1.120 1.150 1.120 1.150 1,100 +0.03(+2.68%)
Dec 06, 2018 1.120 1.120 1.120 0 -0.05(-4.27%)
Dec 05, 2018 1.170 1.170 1.170 1.170 3,900 +0.00(+0.00%)
Dec 04, 2018 1.160 1.170 1.160 1.170 1,854 +0.09(+8.33%)
Dec 03, 2018 1.080 1.080 1.080 1.080 4,140 -0.09(-7.69%)
Nov 29, 2018 1.170 1.170 1.170 0 +0.00(+0.00%)
Nov 28, 2018 1.160 1.170 1.110 1.170 11,500 -0.02(-1.68%)
Nov 27, 2018 1.160 1.190 1.160 1.190 2,500 +0.04(+3.48%)
Nov 26, 2018 1.180 1.180 1.150 1.150 9,900 +0.01(+0.88%)
Nov 22, 2018 1.140 1.140 1.140 0 -0.04(-3.39%)
Nov 21, 2018 1.180 1.180 1.180 1.180 100 +0.00(+0.00%)
Nov 16, 2018 1.180 1.180 1.180 0 -0.02(-1.67%)
Nov 14, 2018 1.200 1.200 1.200 0 +0.05(+4.35%)
Nov 12, 2018 1.150 1.150 1.150 0 +0.00(+0.00%)
Nov 09, 2018 1.150 1.150 1.150 1.150 1,000 +0.00(+0.00%)
Nov 08, 2018 1.170 1.170 1.150 1.150 2,400 +0.00(+0.00%)
Nov 06, 2018 1.150 1.150 1.150 0 -0.04(-3.36%)
Nov 05, 2018 1.190 1.190 1.190 1.190 2,000 +0.04(+3.48%)
Nov 02, 2018 1.150 1.150 1.150 1.150 7,200 +0.01(+0.88%)
Nov 01, 2018 1.200 1.200 1.140 1.140 9,300 -0.06(-5.00%)
Oct 31, 2018 1.160 1.200 1.150 1.200 15,660 +0.05(+4.35%)
Oct 30, 2018 1.150 1.150 1.150 1.150 2,800 +0.01(+0.88%)
Oct 29, 2018 1.190 1.190 1.140 1.140 9,300 -0.06(-5.00%)
Oct 25, 2018 1.200 1.200 1.200 0 +0.02(+1.69%)
Oct 24, 2018 1.200 1.200 1.160 1.180 4,158 -0.02(-1.67%)
Oct 23, 2018 1.200 1.210 1.190 1.200 54,925 +0.08(+7.14%)
Oct 22, 2018 1.210 1.210 1.120 1.120 66,000 +0.00(+0.00%)
Oct 19, 2018 1.150 1.200 1.120 1.120 11,799 -0.03(-2.61%)
Oct 17, 2018 1.150 1.150 1.150 0 -0.01(-0.86%)
Oct 16, 2018 1.160 1.160 1.160 1.160 400 +0.05(+4.50%)
Oct 15, 2018 1.110 1.150 1.110 1.110 38,150 +0.06(+5.71%)
Oct 12, 2018 1.100 1.100 1.050 1.050 14,400 -0.05(-4.55%)
Oct 11, 2018 1.100 1.100 1.100 1.100 8,400 +0.00(+0.00%)
Oct 10, 2018 1.080 1.100 1.080 1.100 28,600 +0.02(+1.85%)
Oct 09, 2018 1.080 1.080 1.080 1.080 100 +0.00(+0.00%)
Oct 05, 2018 1.080 1.080 1.080 0 +0.02(+1.89%)
Oct 03, 2018 1.060 1.060 1.060 0 +0.02(+1.92%)
Oct 01, 2018 1.040 1.040 1.040 0 +0.00(+0.00%)
Sep 28, 2018 1.080 1.080 1.040 1.040 11,039 -0.04(-3.70%)
Sep 27, 2018 1.080 1.080 1.080 1.080 2,577 +0.00(+0.00%)
Sep 26, 2018 1.080 1.080 1.080 1.080 12,800 +0.00(+0.00%)
Sep 25, 2018 1.070 1.080 1.060 1.080 33,586 +0.04(+3.85%)
Sep 21, 2018 1.040 1.040 1.040 0 +0.03(+2.97%)
Sep 20, 2018 1.020 1.020 1.010 1.010 3,000 +0.01(+1.00%)
Sep 19, 2018 1.010 1.010 1.000 1.000 7,200 +0.00(+0.00%)
Sep 18, 2018 1.030 1.030 1.000 1.000 5,825 +0.00(+0.00%)
Sep 17, 2018 1.000 1.000 1.000 1.000 33,011 +0.01(+1.01%)
Sep 13, 2018 0.9900 0.9900 0.9900 0 -0.04(-3.88%)
Sep 11, 2018 1.030 1.030 1.030 0 +0.00(+0.00%)
Sep 10, 2018 1.030 1.050 1.030 1.030 7,100 +0.00(+0.00%)
Sep 07, 2018 1.030 1.030 1.030 1.030 20,500 +0.00(+0.00%)
Sep 06, 2018 1.030 1.030 1.030 1.030 200 +0.00(+0.00%)
Sep 05, 2018 1.070 1.070 1.030 1.030 400 +0.00(+0.00%)
Aug 31, 2018 1.030 1.030 1.030 0 +0.00(+0.00%)
Aug 27, 2018 1.030 1.030 1.030 0 +0.00(+0.00%)
Aug 24, 2018 1.040 1.050 1.030 1.030 19,500 -0.04(-3.74%)
Aug 23, 2018 1.000 1.090 1.000 1.070 58,650 +0.05(+4.90%)
Aug 22, 2018 1.000 1.030 0.9900 1.020 96,549 +0.00(+0.00%)
Aug 21, 2018 1.030 1.030 1.020 1.020 2,000 +0.00(+0.00%)
Aug 20, 2018 1.020 1.020 1.020 1.020 1,000 -0.01(-0.97%)
Aug 17, 2018 1.030 1.030 1.030 1.030 13,500 -0.01(-0.96%)
Aug 16, 2018 1.020 1.040 1.000 1.040 73,900 +0.02(+1.96%)
Aug 14, 2018 1.020 1.020 1.020 0 -0.04(-3.77%)
Aug 13, 2018 1.030 1.060 1.000 1.060 22,860 +0.00(+0.00%)
Aug 10, 2018 1.060 1.060 1.060 1.060 4,500 +0.01(+0.95%)
Aug 09, 2018 1.100 1.100 1.050 1.050 14,200 -0.05(-4.55%)
Aug 08, 2018 1.100 1.100 1.100 1.100 100 +0.00(+0.00%)
Aug 07, 2018 1.100 1.100 1.100 1.100 250 +0.00(+0.00%)
Aug 03, 2018 1.100 1.100 1.100 0 +0.05(+4.76%)
Aug 01, 2018 1.050 1.050 1.050 0 -0.05(-4.55%)
Jul 30, 2018 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 27, 2018 1.100 1.100 1.100 1.100 700 +0.00(+0.00%)
Jul 26, 2018 1.100 1.100 1.100 1.100 6,300 +0.00(+0.00%)
Jul 25, 2018 1.150 1.150 1.150 1.100 25,000 -0.05(-4.35%)
Jul 24, 2018 1.150 1.150 1.150 1.150 1,570 +0.00(+0.00%)
Jul 23, 2018 1.150 1.150 1.150 1.150 9,500 +0.00(+0.00%)
Jul 20, 2018 1.150 1.150 1.150 1.150 16,000 +0.00(+0.00%)
Jul 19, 2018 1.180 1.190 1.150 1.150 6,000 +0.05(+4.55%)
Jul 18, 2018 1.100 1.100 1.100 1.100 2,500 +0.04(+3.77%)
Jul 17, 2018 1.090 1.090 1.060 1.060 4,000 -0.05(-4.50%)
Jul 16, 2018 1.130 1.180 1.110 1.110 17,175 -0.01(-0.89%)
Jul 13, 2018 1.050 1.120 1.050 1.120 16,600 +0.01(+0.90%)
Jul 11, 2018 1.110 1.110 1.110 0 +0.07(+6.73%)
Jul 10, 2018 1.050 1.050 1.040 1.040 3,900 -0.01(-0.95%)
Jul 09, 2018 1.050 1.050 1.050 1.050 3,000 +0.00(+0.00%)
Jul 06, 2018 1.110 1.110 1.050 1.050 1,000 +0.00(+0.00%)
Jul 05, 2018 1.050 1.050 1.050 1.050 2,600 +0.00(+0.00%)
Jul 04, 2018 1.090 1.110 1.030 1.050 13,420 +0.01(+0.96%)
Jul 03, 2018 1.030 1.040 1.030 1.040 2,495 -0.06(-5.45%)
Jun 29, 2018 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 27, 2018 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 25, 2018 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 22, 2018 1.100 1.100 1.100 1.100 258 +0.08(+7.84%)
Jun 21, 2018 1.050 1.050 1.020 1.020 12,200 -0.03(-2.86%)
Jun 19, 2018 1.050 1.050 1.050 0 +0.03(+2.94%)
Jun 14, 2018 1.020 1.020 1.020 55 +0.00(+0.00%)
Jun 13, 2018 1.030 1.030 0.9800 1.020 14,500 -0.06(-5.56%)
Jun 12, 2018 1.080 1.080 1.080 1.080 3,000 +0.00(+0.00%)
Jun 11, 2018 1.080 1.080 1.080 1.080 2,500 +0.00(+0.00%)
Jun 06, 2018 1.080 1.080 1.080 0 -0.02(-1.82%)
Jun 05, 2018 1.130 1.130 1.100 1.100 21,320 -0.03(-2.65%)
Jun 04, 2018 1.130 1.130 1.130 1.130 500 +0.00(+0.00%)
Jun 01, 2018 1.080 1.130 1.080 1.130 2,580 +0.05(+4.63%)
May 31, 2018 1.090 1.090 1.080 1.080 4,100 -0.04(-3.57%)
May 30, 2018 1.100 1.120 1.100 1.120 6,150 +0.01(+0.90%)
May 28, 2018 1.110 1.110 1.110 0 -0.01(-0.89%)
May 24, 2018 1.120 1.120 1.120 0 +0.04(+3.70%)
May 22, 2018 1.080 1.080 1.080 0 -0.02(-1.82%)
May 18, 2018 1.100 1.100 1.100 0 +0.00(+0.00%)
May 17, 2018 1.100 1.100 1.100 1.100 10,100 +0.00(+0.00%)
May 16, 2018 1.100 1.120 1.100 1.100 2,900 -0.02(-1.79%)
May 15, 2018 1.100 1.120 1.100 1.120 32,400 +0.01(+0.90%)
May 11, 2018 1.110 1.110 1.110 0 +0.01(+0.91%)
May 10, 2018 1.100 1.120 1.100 1.100 76,800 +0.00(+0.00%)
May 09, 2018 1.100 1.100 1.100 1.100 26,000 +0.00(+0.00%)
May 08, 2018 1.100 1.100 1.100 1.100 100 +0.00(+0.00%)
May 07, 2018 1.140 1.140 1.100 1.100 23,300 -0.04(-3.51%)
May 04, 2018 1.140 1.140 1.140 1.140 5,000 +0.04(+3.64%)
May 03, 2018 1.100 1.100 1.100 1.100 6,000 +0.00(+0.00%)
May 02, 2018 1.130 1.130 1.100 1.100 36,800 -0.04(-3.51%)
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.