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 30, 2020 1.850 1.930 1.850 1.870 54,502 +0.00(+0.00%)
Apr 29, 2020 1.860 1.880 1.770 1.870 11,310 +0.00(+0.00%)
Apr 28, 2020 1.870 1.870 1.870 1.870 524 -0.01(-0.53%)
Apr 27, 2020 1.880 1.880 1.880 1.880 2,649 -0.05(-2.59%)
Apr 24, 2020 1.840 1.940 1.800 1.930 15,847 +0.23(+13.53%)
Apr 23, 2020 1.890 1.940 1.700 1.700 30,952 -0.26(-13.27%)
Apr 22, 2020 1.930 1.960 1.890 1.960 4,200 +0.06(+3.16%)
Apr 21, 2020 1.900 1.900 1.780 1.900 15,865 -0.03(-1.55%)
Apr 20, 2020 1.910 1.930 1.900 1.930 4,002 +0.00(+0.00%)
Apr 17, 2020 1.910 1.930 1.880 1.930 22,100 +0.00(+0.00%)
Apr 16, 2020 2.000 2.000 1.930 1.930 600 -0.02(-1.03%)
Apr 15, 2020 2.000 2.000 1.920 1.950 9,669 -0.02(-0.76%)
Apr 14, 2020 2.070 2.080 1.930 1.965 38,300 -0.10(-5.07%)
Apr 13, 2020 1.900 2.100 1.800 2.070 52,326 -0.02(-0.96%)
Apr 09, 2020 2.090 2.090 2.090 0 +0.09(+4.50%)
Apr 08, 2020 1.990 2.000 1.990 2.000 5,200 +0.05(+2.56%)
Apr 07, 2020 1.990 1.990 1.810 1.950 27,400 +0.01(+0.52%)
Apr 06, 2020 1.860 1.940 1.850 1.940 25,000 -0.01(-0.51%)
Apr 03, 2020 1.950 1.950 1.950 1.950 500 +0.00(+0.00%)
Apr 02, 2020 1.980 2.000 1.860 1.950 38,800 -0.03(-1.52%)
Apr 01, 2020 2.070 2.070 1.910 1.980 9,312 -0.09(-4.35%)
Mar 31, 2020 2.020 2.070 1.970 2.070 20,002 +0.05(+2.48%)
Mar 30, 2020 1.860 2.030 1.860 2.020 13,400 +0.06(+3.06%)
Mar 27, 2020 1.930 2.000 1.930 1.960 34,200 +0.03(+1.55%)
Mar 26, 2020 1.950 2.110 1.930 1.930 134,565 -0.02(-1.03%)
Mar 25, 2020 1.820 1.950 1.820 1.950 24,200 +0.09(+4.84%)
Mar 24, 2020 1.870 2.020 1.760 1.860 132,725 -0.07(-3.63%)
Mar 23, 2020 1.520 1.950 1.520 1.930 30,100 +0.12(+6.63%)
Mar 20, 2020 1.970 2.000 1.810 1.810 20,400 -0.16(-8.12%)
Mar 19, 2020 1.970 1.970 1.970 1.970 2,020 -0.03(-1.50%)
Mar 18, 2020 1.790 2.000 1.560 2.000 24,300 +0.02(+1.01%)
Mar 17, 2020 1.790 2.040 1.790 1.980 24,800 +0.19(+10.61%)
Mar 16, 2020 1.850 1.970 1.780 1.790 59,390 -0.10(-5.29%)
Mar 13, 2020 2.050 2.080 1.890 1.890 8,500 -0.20(-9.57%)
Mar 12, 2020 1.900 2.100 1.870 2.090 313,480 +0.13(+6.63%)
Mar 11, 2020 2.050 2.090 1.900 1.960 108,508 -0.13(-6.22%)
Mar 10, 2020 1.850 2.100 1.850 2.090 100,936 +0.19(+10.00%)
Mar 09, 2020 1.800 2.090 1.790 1.900 94,423 -0.06(-3.06%)
Mar 06, 2020 2.050 2.140 1.960 1.960 6,029 -0.11(-5.31%)
Mar 05, 2020 2.100 2.100 1.960 2.070 28,084 -0.04(-1.90%)
Mar 04, 2020 2.100 2.110 2.100 2.110 7,900 +0.01(+0.48%)
Mar 03, 2020 2.100 2.100 2.060 2.100 15,200 +0.00(+0.00%)
Mar 02, 2020 2.010 2.140 2.010 2.100 34,251 -0.03(-1.41%)
Feb 28, 2020 2.100 2.180 1.980 2.130 196,056 +0.07(+3.40%)
Feb 27, 2020 2.120 2.120 1.990 2.060 16,730 -0.06(-2.83%)
Feb 26, 2020 2.000 2.120 1.930 2.120 23,839 +0.02(+0.95%)
Feb 25, 2020 2.100 2.100 1.920 2.100 17,780 +0.00(+0.00%)
Feb 24, 2020 1.930 2.130 1.860 2.100 202,454 +0.05(+2.44%)
Feb 21, 2020 2.040 2.060 2.040 2.050 127,950 +0.01(+0.49%)
Feb 20, 2020 2.020 2.050 1.950 2.040 140,710 +0.04(+2.00%)
Feb 19, 2020 2.010 2.040 1.980 2.000 66,901 -0.01(-0.50%)
Feb 18, 2020 1.900 2.010 1.900 2.010 91,389 +0.03(+1.52%)
Feb 14, 2020 1.980 1.980 1.980 0 -0.01(-0.50%)
Feb 13, 2020 1.980 1.990 1.980 1.990 53,170 +0.01(+0.51%)
Feb 12, 2020 1.950 1.990 1.950 1.980 47,200 -0.02(-1.00%)
Feb 11, 2020 1.950 2.000 1.920 2.000 62,450 +0.00(+0.00%)
Feb 10, 2020 1.890 2.000 1.850 2.000 64,100 +0.10(+5.26%)
Feb 07, 2020 1.900 1.900 1.900 1.900 50,007 +0.00(+0.00%)
Feb 06, 2020 1.910 1.910 1.820 1.900 70,795 +0.00(+0.00%)
Feb 05, 2020 1.900 1.910 1.900 1.900 30,801 +0.00(+0.00%)
Feb 04, 2020 1.900 1.900 1.900 1.900 8,500 +0.05(+2.70%)
Feb 03, 2020 1.840 1.910 1.840 1.850 59,679 +0.05(+2.78%)
Jan 31, 2020 1.800 1.800 1.800 1.800 501 -0.11(-5.76%)
Jan 30, 2020 1.770 1.910 1.770 1.910 31,203 +0.02(+1.06%)
Jan 29, 2020 1.890 1.910 1.810 1.890 36,270 +0.15(+8.62%)
Jan 28, 2020 1.900 1.900 1.740 1.740 32,700 -0.16(-8.42%)
Jan 27, 2020 1.800 1.910 1.800 1.900 14,300 -0.01(-0.52%)
Jan 24, 2020 1.850 1.910 1.850 1.910 51,383 +0.06(+3.24%)
Jan 23, 2020 1.840 1.860 1.840 1.850 44,900 +0.02(+1.09%)
Jan 22, 2020 1.820 1.860 1.820 1.830 21,464 +0.03(+1.67%)
Jan 21, 2020 1.800 1.800 1.800 1.800 14,250 -0.05(-2.70%)
Jan 17, 2020 1.850 1.850 1.850 0 +0.02(+1.09%)
Jan 16, 2020 1.750 1.830 1.750 1.830 9,800 +0.07(+3.98%)
Jan 15, 2020 1.730 1.850 1.730 1.760 49,710 -0.09(-4.86%)
Jan 14, 2020 1.850 1.850 1.820 1.850 4,930 +0.00(+0.00%)
Jan 13, 2020 1.830 1.850 1.830 1.850 4,300 +0.03(+1.65%)
Jan 10, 2020 1.820 1.830 1.820 1.820 17,500 +0.01(+0.55%)
Jan 09, 2020 1.800 1.850 1.790 1.810 63,950 +0.00(+0.00%)
Jan 08, 2020 1.840 1.840 1.800 1.810 9,010 +0.00(+0.00%)
Jan 07, 2020 1.790 1.810 1.680 1.810 9,709 +0.13(+7.74%)
Jan 06, 2020 1.690 1.690 1.680 1.680 3,200 -0.01(-0.59%)
Jan 02, 2020 1.690 1.690 1.690 0 +0.01(+0.60%)
Dec 31, 2019 1.680 1.680 1.680 0 +0.00(+0.00%)
Dec 24, 2019 1.680 1.680 1.680 0 +0.02(+1.20%)
Dec 20, 2019 1.660 1.660 1.660 0 -0.10(-5.68%)
Dec 19, 2019 1.760 1.760 1.760 1.760 20,000 -0.04(-2.22%)
Dec 18, 2019 1.800 1.800 1.800 1.800 13,600 -0.01(-0.55%)
Dec 17, 2019 1.760 1.810 1.760 1.810 9,800 +0.06(+3.43%)
Dec 16, 2019 1.650 1.750 1.650 1.750 11,850 +0.06(+3.55%)
Dec 13, 2019 1.680 1.690 1.680 1.690 2,800 +0.04(+2.42%)
Dec 11, 2019 1.650 1.650 1.650 0 +0.04(+2.48%)
Dec 09, 2019 1.610 1.610 1.610 0 -0.16(-9.04%)
Dec 06, 2019 1.690 1.770 1.690 1.770 11,100 +0.17(+10.62%)
Dec 05, 2019 1.600 1.600 1.600 1.600 700 +0.00(+0.00%)
Dec 04, 2019 1.610 1.610 1.600 1.600 2,400 -0.25(-13.51%)
Dec 02, 2019 1.850 1.850 1.850 0 +0.06(+3.35%)
Nov 29, 2019 1.690 1.800 1.690 1.790 16,000 +0.09(+5.29%)
Nov 28, 2019 1.710 1.720 1.700 1.700 4,290 -0.02(-1.16%)
Nov 27, 2019 1.710 1.720 1.710 1.720 5,100 -0.02(-1.15%)
Nov 26, 2019 1.740 1.740 1.740 1.740 250 -0.01(-0.57%)
Nov 25, 2019 1.570 1.750 1.570 1.750 21,740 +0.15(+9.37%)
Nov 22, 2019 1.650 1.650 1.550 1.600 2,010 +0.00(+0.00%)
Nov 21, 2019 1.600 1.600 1.600 1.600 2,343 -0.09(-5.33%)
Nov 20, 2019 1.600 1.720 1.600 1.690 1,120 +0.09(+5.62%)
Nov 19, 2019 1.610 1.610 1.600 1.600 500 -0.05(-3.03%)
Nov 13, 2019 1.650 1.650 1.650 0 -0.09(-5.17%)
Nov 12, 2019 1.650 1.750 1.650 1.740 13,100 -0.06(-3.33%)
Nov 11, 2019 1.790 1.800 1.790 1.800 1,500 +0.00(+0.00%)
Nov 08, 2019 1.800 1.800 1.800 1.800 300 +0.15(+9.09%)
Nov 07, 2019 1.810 1.810 1.610 1.650 3,324 -0.13(-7.30%)
Nov 06, 2019 1.780 1.780 1.780 1.780 5,347 -0.02(-1.11%)
Nov 05, 2019 1.800 1.800 1.800 1.800 22,100 +0.00(+0.00%)
Nov 04, 2019 1.630 1.800 1.630 1.800 2,624 -0.05(-2.70%)
Nov 01, 2019 1.680 1.880 1.660 1.850 124,000 +0.08(+4.52%)
Oct 31, 2019 1.630 1.770 1.630 1.770 6,993 +0.14(+8.59%)
Oct 30, 2019 1.630 1.630 1.630 1.630 100 +0.03(+1.87%)
Oct 29, 2019 1.610 1.610 1.560 1.600 3,200 -0.01(-0.62%)
Oct 28, 2019 1.500 1.650 1.500 1.610 7,850 +0.00(+0.00%)
Oct 25, 2019 1.650 1.650 1.610 1.610 4,000 -0.04(-2.42%)
Oct 24, 2019 1.700 1.700 1.650 1.650 7,600 -0.15(-8.33%)
Oct 23, 2019 1.800 1.800 1.800 1.800 8,600 -0.02(-1.10%)
Oct 22, 2019 1.820 1.820 1.820 15 +0.00(+0.00%)
Oct 21, 2019 1.750 1.820 1.750 1.820 11,013 +0.07(+4.00%)
Oct 18, 2019 1.800 1.800 1.750 1.750 4,400 -0.05(-2.78%)
Oct 17, 2019 1.800 1.800 1.800 1.800 900 +0.04(+2.27%)
Oct 16, 2019 1.760 1.760 1.760 1.760 1,000 -0.13(-6.88%)
Oct 15, 2019 1.890 1.890 1.890 20 +0.00(+0.00%)
Oct 11, 2019 1.890 1.890 1.890 0 +0.00(+0.00%)
Oct 10, 2019 1.770 1.890 1.770 1.890 4,200 +0.09(+5.00%)
Oct 07, 2019 1.800 1.800 1.800 0 +0.00(+0.00%)
Oct 04, 2019 1.690 1.800 1.690 1.800 900 +0.15(+9.09%)
Oct 02, 2019 1.650 1.650 1.650 0 -0.15(-8.33%)
Sep 30, 2019 1.800 1.800 1.800 0 -0.02(-1.10%)
Sep 27, 2019 1.760 1.840 1.760 1.820 29,850 -0.03(-1.62%)
Sep 26, 2019 1.850 1.850 1.820 1.850 13,400 +0.03(+1.65%)
Sep 25, 2019 1.820 1.820 1.820 1.820 2,840 -0.01(-0.55%)
Sep 24, 2019 1.830 1.830 1.830 1.830 100 -0.01(-0.54%)
Sep 23, 2019 1.850 1.890 1.800 1.840 5,650 -0.01(-0.54%)
Sep 20, 2019 1.800 1.850 1.800 1.850 950 +0.05(+2.78%)
Sep 19, 2019 1.850 1.910 1.800 1.800 14,475 -0.07(-3.74%)
Sep 18, 2019 1.880 1.880 1.870 1.870 1,200 -0.04(-2.09%)
Sep 16, 2019 1.910 1.910 1.910 0 +0.06(+3.24%)
Sep 13, 2019 1.850 1.920 1.850 1.850 201,168 -0.05(-2.63%)
Sep 12, 2019 1.930 1.980 1.850 1.900 277,900 -0.08(-4.04%)
Sep 11, 2019 1.840 1.980 1.840 1.980 47,532 +0.10(+5.32%)
Sep 10, 2019 1.800 1.900 1.750 1.880 43,775 +0.08(+4.44%)
Sep 09, 2019 1.850 1.870 1.600 1.800 32,179 -0.04(-2.17%)
Sep 06, 2019 1.830 1.840 1.800 1.840 98,100 +0.04(+2.22%)
Sep 05, 2019 1.890 1.900 1.800 1.800 11,400 -0.09(-4.76%)
Sep 04, 2019 1.650 1.890 1.650 1.890 224,400 +0.44(+30.34%)
Sep 03, 2019 1.550 1.550 1.440 1.450 7,600 -0.17(-10.49%)
Aug 30, 2019 1.620 1.620 1.620 0 +0.09(+5.88%)
Aug 29, 2019 1.550 1.550 1.530 1.530 4,850 -0.01(-0.65%)
Aug 28, 2019 1.600 1.600 1.540 1.540 2,010 -0.10(-6.10%)
Aug 27, 2019 1.720 1.720 1.560 1.640 8,075 -0.08(-4.65%)
Aug 26, 2019 1.630 1.720 1.630 1.720 21,099 +0.05(+2.99%)
Aug 23, 2019 1.690 1.690 1.670 1.670 3,318 -0.02(-1.18%)
Aug 22, 2019 1.530 1.690 1.530 1.690 10,200 +0.09(+5.62%)
Aug 20, 2019 1.600 1.600 1.600 0 -0.05(-3.03%)
Aug 19, 2019 1.650 1.650 1.650 1.650 3,000 -0.05(-2.94%)
Aug 16, 2019 1.680 1.720 1.680 1.700 156,600 +0.00(+0.00%)
Aug 15, 2019 1.520 1.700 1.520 1.700 41,500 +0.10(+6.25%)
Aug 14, 2019 1.600 1.600 1.600 1.600 3,500 -0.09(-5.33%)
Aug 13, 2019 1.690 1.690 1.690 1.690 325 -0.01(-0.59%)
Aug 12, 2019 1.700 1.700 1.700 1.700 10,100 +0.00(+0.00%)
Aug 09, 2019 1.700 1.700 1.700 1.700 13,500 +0.00(+0.00%)
Aug 08, 2019 1.700 1.700 1.700 1.700 1,439 +0.00(+0.00%)
Aug 07, 2019 1.700 1.700 1.700 1.700 284 +0.00(+0.00%)
Aug 06, 2019 1.700 1.700 1.700 1.700 6,900 +0.06(+3.66%)
Aug 02, 2019 1.640 1.640 1.640 0 +0.00(+0.00%)
Aug 01, 2019 1.630 1.640 1.520 1.640 29,700 +0.01(+0.61%)
Jul 31, 2019 1.640 1.640 1.630 1.630 20,400 +0.00(+0.00%)
Jul 30, 2019 1.640 1.650 1.630 1.630 12,900 -0.01(-0.61%)
Jul 29, 2019 1.620 1.640 1.620 1.640 4,650 +0.00(+0.00%)
Jul 26, 2019 1.540 1.640 1.520 1.640 8,950 +0.00(+0.00%)
Jul 25, 2019 1.520 1.660 1.490 1.640 122,940 -0.08(-4.65%)
Jul 23, 2019 1.720 1.720 1.720 0 -0.12(-6.52%)
Jul 22, 2019 1.820 1.840 1.820 1.840 2,090 +0.04(+2.22%)
Jul 19, 2019 1.830 1.830 1.770 1.800 3,878 +0.04(+2.27%)
Jul 15, 2019 1.760 1.760 1.760 0 -0.12(-6.38%)
Jul 12, 2019 1.850 1.880 1.780 1.880 34,927 +0.13(+7.43%)
Jul 11, 2019 1.730 1.750 1.730 1.750 2,800 -0.01(-0.57%)
Jul 10, 2019 1.760 1.760 1.760 1.760 12,000 -0.12(-6.38%)
Jul 08, 2019 1.880 1.880 1.880 0 +0.07(+3.87%)
Jul 05, 2019 1.810 1.810 1.810 1.810 100 -0.01(-0.55%)
Jul 04, 2019 1.870 1.870 1.820 1.820 1,360 +0.00(+0.00%)
Jul 03, 2019 1.820 1.870 1.820 1.820 2,200 +0.01(+0.55%)
Jul 02, 2019 1.800 1.810 1.800 1.810 4,672 +0.05(+2.84%)
Jun 27, 2019 1.760 1.760 1.760 0 +0.00(+0.00%)
Jun 26, 2019 1.780 1.780 1.760 1.760 1,544 -0.13(-6.88%)
Jun 25, 2019 1.890 1.890 1.890 1.890 200 +0.02(+1.07%)
Jun 24, 2019 1.770 1.880 1.770 1.870 3,786 +0.02(+1.08%)
Jun 21, 2019 1.850 1.850 1.850 71 +0.00(+0.00%)
Jun 20, 2019 1.850 1.850 1.850 1.850 3,000 +0.02(+1.09%)
Jun 19, 2019 1.800 1.850 1.800 1.830 10,950 +0.01(+0.55%)
Jun 18, 2019 1.770 1.820 1.770 1.820 22,500 +0.05(+2.82%)
Jun 17, 2019 1.770 1.770 1.770 1.770 550 -0.05(-2.75%)
Jun 13, 2019 1.820 1.820 1.820 0 +0.01(+0.55%)
Jun 12, 2019 1.810 1.830 1.810 1.810 15,100 +0.00(+0.00%)
Jun 11, 2019 1.760 1.840 1.760 1.810 7,500 -0.04(-2.16%)
Jun 10, 2019 1.880 1.880 1.850 1.850 5,400 -0.05(-2.63%)
Jun 07, 2019 1.890 1.900 1.850 1.900 8,300 +0.00(+0.00%)
Jun 06, 2019 1.810 1.900 1.800 1.900 32,839 +0.09(+4.97%)
Jun 05, 2019 1.850 1.850 1.800 1.810 11,684 -0.06(-3.21%)
Jun 04, 2019 1.860 1.870 1.800 1.870 9,800 +0.01(+0.54%)
Jun 03, 2019 1.800 1.860 1.800 1.860 17,762 +0.11(+6.29%)
May 31, 2019 1.700 1.750 1.700 1.750 21,400 +0.05(+2.94%)
May 30, 2019 1.750 1.750 1.700 1.700 3,700 -0.07(-3.95%)
May 29, 2019 1.600 1.780 1.580 1.770 34,782 +0.04(+2.31%)
May 28, 2019 1.750 1.840 1.730 1.730 8,900 -0.10(-5.46%)
May 27, 2019 1.790 1.830 1.780 1.830 10,837 -0.05(-2.66%)
May 24, 2019 1.880 1.880 1.880 1.880 2,000 -0.08(-4.08%)
May 23, 2019 1.870 1.960 1.870 1.960 45,502 +0.16(+8.89%)
May 22, 2019 1.840 1.840 1.800 1.800 2,415 -0.06(-3.23%)
May 21, 2019 1.860 1.860 1.860 42 +0.00(+0.00%)
May 17, 2019 1.860 1.860 1.860 0 -0.04(-2.11%)
May 16, 2019 1.840 1.900 1.780 1.900 82,908 +0.11(+6.15%)
May 15, 2019 1.790 1.800 1.700 1.790 43,100 +0.04(+2.29%)
May 14, 2019 1.710 1.790 1.670 1.750 40,300 -0.04(-2.23%)
May 13, 2019 1.790 1.790 1.790 1.790 1,271 +0.00(+0.00%)
May 10, 2019 1.650 1.870 1.650 1.790 54,966 +0.09(+5.29%)
May 09, 2019 1.750 1.750 1.700 1.700 900 -0.05(-2.86%)
May 08, 2019 1.650 1.800 1.650 1.750 127,140 +0.06(+3.55%)
May 07, 2019 1.690 1.690 1.690 6 +0.00(+0.00%)
May 06, 2019 1.490 1.690 1.450 1.690 90,500 +0.24(+16.55%)
May 03, 2019 1.460 1.460 1.450 1.450 11,400 -0.14(-8.81%)
May 02, 2019 1.610 1.620 1.590 1.590 6,500 -0.02(-1.24%)
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.