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, 2022 1.780 1.810 1.770 1.810 1,200 -0.09(-4.74%)
Apr 26, 2022 1.900 0 -0.04(-2.06%)
Apr 25, 2022 1.860 1.940 1.690 1.940 8,203 -0.03(-1.52%)
Apr 22, 2022 1.850 1.970 1.850 1.970 4,405 -0.03(-1.50%)
Apr 20, 2022 2.000 50 +0.00(+0.00%)
Apr 19, 2022 1.990 2.000 1.990 2.000 3,497 +0.14(+7.53%)
Apr 18, 2022 1.860 1.860 1.860 1.860 204 +0.00(+0.00%)
Apr 14, 2022 1.860 0 -0.14(-7.00%)
Apr 12, 2022 2.000 0 +0.02(+1.01%)
Apr 11, 2022 1.980 1.980 1.980 1.980 102 -0.06(-2.94%)
Apr 08, 2022 1.850 2.040 1.850 2.040 2,601 +0.07(+3.55%)
Apr 06, 2022 1.970 0 +0.04(+2.07%)
Apr 05, 2022 1.990 2.000 1.900 1.930 31,358 -0.07(-3.50%)
Apr 04, 2022 2.130 2.130 2.000 2.000 12,800 -0.14(-6.54%)
Apr 01, 2022 2.140 2.140 2.140 2.140 164 +0.00(+0.00%)
Mar 31, 2022 2.130 2.140 2.090 2.140 5,694 +0.04(+1.90%)
Mar 28, 2022 2.100 5 +0.01(+0.48%)
Mar 25, 2022 2.000 2.090 2.000 2.090 4,050 +0.00(+0.00%)
Mar 24, 2022 2.080 2.090 2.080 2.090 13,200 +0.12(+6.09%)
Mar 22, 2022 1.970 95 -0.13(-6.19%)
Mar 21, 2022 2.010 2.100 2.010 2.100 2,240 +0.09(+4.48%)
Mar 17, 2022 2.010 9 -0.11(-5.19%)
Mar 16, 2022 2.120 2.120 2.120 2.120 1,086 +0.01(+0.47%)
Mar 15, 2022 2.110 2.110 2.110 2.110 601 +0.10(+4.98%)
Mar 14, 2022 2.010 2.010 2.010 2.010 520 -0.01(-0.50%)
Mar 11, 2022 2.020 2.030 2.000 2.020 1,915 -0.03(-1.46%)
Mar 10, 2022 2.050 2.100 2.050 2.050 3,850 -0.05(-2.38%)
Mar 09, 2022 2.090 2.100 2.010 2.100 1,910 +0.00(+0.00%)
Mar 08, 2022 1.950 2.100 1.950 2.100 2,702 -0.07(-3.23%)
Mar 07, 2022 1.860 2.170 1.860 2.170 4,316 -0.02(-0.91%)
Mar 04, 2022 2.190 2.190 2.190 2.190 205 +0.02(+0.92%)
Mar 03, 2022 2.000 2.170 2.000 2.170 3,972 +0.03(+1.40%)
Feb 28, 2022 2.140 0 +0.00(+0.00%)
Feb 25, 2022 1.900 2.140 1.800 2.140 13,103 +0.16(+8.08%)
Feb 24, 2022 1.790 1.980 1.700 1.980 13,119 +0.08(+4.21%)
Feb 23, 2022 1.980 2.000 1.800 1.900 9,413 -0.13(-6.40%)
Feb 22, 2022 2.120 2.120 1.980 2.030 9,804 -0.14(-6.45%)
Feb 17, 2022 2.170 0 -0.02(-0.91%)
Feb 16, 2022 2.340 2.350 2.190 2.190 9,050 -0.15(-6.41%)
Feb 15, 2022 2.160 2.340 2.150 2.340 6,000 +0.16(+7.34%)
Feb 14, 2022 2.170 2.180 2.170 2.180 722 +0.01(+0.46%)
Feb 11, 2022 2.170 2.170 2.170 2.170 5,022 -0.06(-2.69%)
Feb 09, 2022 2.230 61 +0.08(+3.72%)
Feb 08, 2022 2.150 2.150 2.150 2.150 100 -0.19(-8.12%)
Feb 07, 2022 2.130 2.340 2.130 2.340 2,370 +0.19(+8.84%)
Feb 04, 2022 2.270 2.280 2.150 2.150 1,107 -0.15(-6.52%)
Feb 03, 2022 2.080 2.320 2.060 2.300 6,380 +0.00(+0.00%)
Feb 02, 2022 2.190 2.340 2.190 2.300 4,705 +0.13(+5.99%)
Feb 01, 2022 2.190 2.190 2.140 2.170 9,693 +0.07(+3.33%)
Jan 31, 2022 2.290 2.290 2.050 2.100 3,338 -0.17(-7.49%)
Jan 28, 2022 2.100 2.270 1.970 2.270 4,550 +0.17(+8.10%)
Jan 27, 2022 2.110 2.110 2.100 2.100 6,100 +0.04(+1.94%)
Jan 26, 2022 2.040 2.060 2.040 2.060 1,402 +0.01(+0.49%)
Jan 25, 2022 2.000 2.050 1.950 2.050 5,198 +0.00(+0.00%)
Jan 24, 2022 2.120 2.120 2.010 2.050 17,817 -0.07(-3.30%)
Jan 21, 2022 2.150 2.150 2.120 2.120 4,754 -0.13(-5.78%)
Jan 20, 2022 2.210 2.250 2.200 2.250 3,000 -0.03(-1.32%)
Jan 19, 2022 2.220 2.300 2.060 2.280 34,104 -0.02(-0.87%)
Jan 18, 2022 2.210 2.400 2.200 2.300 15,160 -0.05(-2.13%)
Jan 17, 2022 2.250 2.350 2.250 2.350 2,480 +0.14(+6.33%)
Jan 14, 2022 2.230 2.260 2.210 2.210 10,720 -0.03(-1.34%)
Jan 13, 2022 2.320 2.320 2.240 2.240 2,390 -0.01(-0.44%)
Jan 12, 2022 2.350 2.350 2.250 2.250 5,000 -0.05(-2.17%)
Jan 11, 2022 2.380 2.420 2.300 2.300 8,300 +0.08(+3.60%)
Jan 10, 2022 2.240 2.270 2.210 2.220 18,833 -0.09(-3.90%)
Jan 07, 2022 2.200 2.310 2.200 2.310 2,326 -0.08(-3.35%)
Jan 06, 2022 2.150 2.400 2.150 2.390 5,842 +0.08(+3.46%)
Jan 05, 2022 2.320 2.320 2.310 2.310 601 -0.04(-1.70%)
Jan 04, 2022 2.160 2.350 2.160 2.350 5,210 -0.07(-2.89%)
Dec 31, 2021 2.420 2.420 2.420 0 +0.12(+5.22%)
Dec 30, 2021 2.300 2.300 2.290 2.300 11,423 -0.03(-1.29%)
Dec 29, 2021 2.200 2.330 2.200 2.330 5,022 +0.02(+0.87%)
Dec 23, 2021 2.310 2.310 2.310 0 -0.01(-0.43%)
Dec 22, 2021 2.310 2.320 2.310 2.320 200 +0.02(+0.87%)
Dec 21, 2021 2.200 2.300 1.960 2.300 13,190 +0.10(+4.55%)
Dec 20, 2021 2.310 2.320 2.200 2.200 1,204 -0.09(-3.93%)
Dec 17, 2021 2.110 2.290 2.110 2.290 5,655 -0.08(-3.38%)
Dec 16, 2021 2.370 2.400 2.090 2.370 73,501 -0.08(-3.27%)
Dec 15, 2021 2.400 2.450 2.420 2.450 1,985 +0.05(+2.08%)
Dec 14, 2021 2.370 2.410 2.370 2.400 2,101 -0.08(-3.23%)
Dec 13, 2021 2.500 2.500 2.450 2.480 2,056 -0.02(-0.80%)
Dec 10, 2021 2.320 2.520 2.320 2.500 16,065 +0.05(+2.04%)
Dec 09, 2021 2.320 2.450 2.310 2.450 26,800 +0.14(+6.06%)
Dec 08, 2021 2.350 2.350 2.310 2.310 4,350 -0.05(-2.12%)
Dec 07, 2021 2.370 2.370 2.350 2.360 2,200 +0.00(+0.00%)
Dec 06, 2021 2.440 2.440 2.360 2.360 6,550 -0.02(-0.84%)
Dec 03, 2021 2.490 2.490 2.380 2.380 4,023 +0.00(+0.00%)
Dec 02, 2021 2.390 2.510 2.380 2.380 4,160 -0.15(-5.93%)
Dec 01, 2021 2.390 2.560 2.390 2.530 1,650 +0.04(+1.61%)
Nov 30, 2021 2.450 2.490 2.390 2.490 4,911 -0.07(-2.73%)
Nov 29, 2021 2.590 2.600 2.560 2.560 3,105 +0.06(+2.40%)
Nov 26, 2021 2.500 2.500 2.500 2.500 1,322 -0.09(-3.47%)
Nov 25, 2021 2.590 2.590 2.590 2.590 1,251 +0.09(+3.60%)
Nov 24, 2021 2.410 2.500 2.410 2.500 11,024 +0.05(+2.04%)
Nov 23, 2021 2.450 2.450 2.450 2.450 300 +0.00(+0.00%)
Nov 22, 2021 2.450 2.460 2.380 2.450 9,300 -0.03(-1.21%)
Nov 19, 2021 2.480 2.480 2.480 2.480 550 -0.02(-0.80%)
Nov 18, 2021 2.430 2.500 2.430 2.500 1,203 -0.05(-1.96%)
Nov 17, 2021 2.470 2.550 2.470 2.550 16,620 +0.06(+2.41%)
Nov 16, 2021 2.450 2.490 2.450 2.490 1,301 +0.04(+1.63%)
Nov 15, 2021 2.580 2.590 2.450 2.450 1,400 -0.03(-1.21%)
Nov 12, 2021 2.500 2.550 2.460 2.480 18,596 -0.07(-2.75%)
Nov 11, 2021 2.500 2.550 2.500 2.550 14,150 +0.05(+2.00%)
Nov 09, 2021 2.500 2.510 2.450 2.500 11,650 +0.00(+0.00%)
Nov 08, 2021 2.500 2.510 2.420 2.500 8,400 -0.01(-0.40%)
Nov 05, 2021 2.590 2.590 2.510 2.510 3,729 -0.01(-0.40%)
Nov 04, 2021 2.520 2.520 2.520 2.520 500 -0.04(-1.56%)
Nov 03, 2021 2.510 2.560 2.510 2.560 3,445 +0.01(+0.39%)
Nov 02, 2021 2.560 2.580 2.490 2.550 16,600 +0.10(+4.08%)
Nov 01, 2021 2.480 2.480 2.330 2.450 11,305 -0.05(-2.00%)
Oct 29, 2021 2.480 2.540 2.470 2.500 17,539 +0.01(+0.40%)
Oct 28, 2021 2.490 2.490 2.490 2.490 1,300 +0.00(+0.00%)
Oct 27, 2021 2.510 2.520 2.490 2.490 7,235 -0.01(-0.40%)
Oct 26, 2021 2.580 2.580 2.500 2.500 3,100 +0.00(+0.00%)
Oct 25, 2021 2.440 2.500 2.330 2.500 13,171 -0.01(-0.40%)
Oct 22, 2021 2.440 2.510 2.440 2.510 1,795 -0.07(-2.71%)
Oct 21, 2021 2.530 2.580 2.500 2.580 400 +0.10(+4.03%)
Oct 20, 2021 2.440 2.580 2.420 2.480 4,686 -0.11(-4.25%)
Oct 19, 2021 2.580 2.590 2.580 2.590 2,725 +0.11(+4.44%)
Oct 18, 2021 2.370 2.480 2.370 2.480 2,001 +0.02(+0.81%)
Oct 15, 2021 2.460 2.470 2.370 2.460 6,925 -0.02(-0.81%)
Oct 14, 2021 2.550 2.590 2.440 2.480 3,688 +0.07(+2.90%)
Oct 13, 2021 2.500 2.500 2.410 2.410 327 -0.09(-3.60%)
Oct 12, 2021 2.370 2.500 2.360 2.500 14,700 -0.06(-2.34%)
Oct 08, 2021 2.560 2.560 2.560 0 -0.02(-0.78%)
Oct 07, 2021 2.460 2.610 2.460 2.580 3,035 +0.03(+1.18%)
Oct 06, 2021 2.520 2.550 2.520 2.550 2,776 +0.05(+2.00%)
Oct 05, 2021 2.500 2.500 2.330 2.500 20,798 -0.05(-1.96%)
Oct 04, 2021 2.560 2.560 2.510 2.550 808 +0.03(+1.19%)
Oct 01, 2021 2.520 2.520 2.520 2.520 1,319 +0.03(+1.20%)
Sep 30, 2021 2.420 2.490 2.350 2.490 2,000 -0.05(-1.97%)
Sep 29, 2021 2.620 2.620 2.330 2.540 12,612 -0.06(-2.31%)
Sep 28, 2021 2.480 2.600 2.480 2.600 4,130 +0.25(+10.64%)
Sep 27, 2021 2.380 2.380 2.330 2.350 16,605 -0.15(-6.00%)
Sep 24, 2021 2.500 2.520 2.500 2.500 3,509 -0.01(-0.40%)
Sep 23, 2021 2.510 2.510 2.510 2.510 450 -0.07(-2.71%)
Sep 22, 2021 2.580 2.580 2.580 2.580 221 +0.17(+7.05%)
Sep 21, 2021 2.640 2.640 2.350 2.410 7,612 -0.01(-0.41%)
Sep 20, 2021 2.330 2.420 2.310 2.420 5,096 +0.04(+1.68%)
Sep 17, 2021 2.370 2.560 2.260 2.380 5,301 -0.16(-6.30%)
Sep 16, 2021 2.360 2.540 2.360 2.540 5,503 -0.11(-4.15%)
Sep 15, 2021 2.290 2.680 2.290 2.650 20,240 +0.36(+15.72%)
Sep 14, 2021 2.310 2.330 2.130 2.290 17,460 -0.04(-1.72%)
Sep 13, 2021 2.410 2.510 2.300 2.330 36,375 -0.09(-3.72%)
Sep 10, 2021 2.640 2.640 2.420 2.420 12,649 -0.06(-2.42%)
Sep 09, 2021 2.450 2.480 2.450 2.480 5,700 +0.02(+0.81%)
Sep 08, 2021 2.680 2.680 2.430 2.460 19,889 -0.03(-1.20%)
Sep 07, 2021 2.470 2.500 2.410 2.490 14,462 -0.07(-2.73%)
Sep 03, 2021 2.560 2.560 2.560 0 -0.12(-4.48%)
Sep 02, 2021 2.600 2.680 2.570 2.680 2,700 -0.03(-1.11%)
Sep 01, 2021 2.680 2.710 2.600 2.710 3,552 +0.03(+1.12%)
Aug 31, 2021 2.680 2.750 2.660 2.680 1,753 -0.04(-1.47%)
Aug 30, 2021 2.790 2.790 2.690 2.720 7,480 -0.08(-2.86%)
Aug 27, 2021 2.800 2.800 2.800 2.800 250 +0.08(+2.94%)
Aug 26, 2021 2.720 2.720 2.720 2.720 100 -0.07(-2.51%)
Aug 25, 2021 2.750 2.810 2.670 2.790 5,880 +0.01(+0.36%)
Aug 24, 2021 2.760 2.920 2.750 2.780 5,500 +0.03(+1.09%)
Aug 23, 2021 2.730 2.750 2.700 2.750 4,750 -0.02(-0.72%)
Aug 20, 2021 2.770 2.770 2.770 2.770 100 +0.01(+0.36%)
Aug 19, 2021 2.740 2.760 2.690 2.760 2,851 +0.06(+2.22%)
Aug 18, 2021 2.700 2.700 2.700 2.700 188 -0.04(-1.46%)
Aug 17, 2021 2.820 2.820 2.660 2.740 9,436 -0.16(-5.52%)
Aug 16, 2021 2.900 2.900 2.900 2.900 100 +0.10(+3.57%)
Aug 13, 2021 2.810 2.820 2.800 2.800 5,075 -0.01(-0.36%)
Aug 12, 2021 2.890 2.920 2.810 2.810 2,747 -0.11(-3.77%)
Aug 11, 2021 2.800 2.920 2.800 2.920 705 +0.12(+4.29%)
Aug 10, 2021 2.770 2.880 2.770 2.800 8,533 +0.04(+1.45%)
Aug 09, 2021 2.730 2.760 2.730 2.760 7,975 +0.07(+2.60%)
Aug 06, 2021 2.710 2.710 2.650 2.690 7,606 +0.00(+0.00%)
Aug 05, 2021 2.650 2.690 2.650 2.690 3,600 +0.13(+5.08%)
Aug 04, 2021 2.590 2.600 2.530 2.560 52,325 -0.06(-2.29%)
Aug 03, 2021 2.910 2.910 2.530 2.620 32,609 -0.19(-6.76%)
Jul 30, 2021 2.810 2.810 2.810 0 -0.21(-6.95%)
Jul 29, 2021 3.420 3.450 3.020 3.020 24,874 -0.30(-9.04%)
Jul 28, 2021 3.310 3.400 3.250 3.320 36,749 +0.12(+3.75%)
Jul 27, 2021 3.080 3.200 3.000 3.200 86,760 +0.12(+3.90%)
Jul 26, 2021 3.080 3.080 3.050 3.080 2,900 -0.02(-0.65%)
Jul 23, 2021 3.000 3.120 3.000 3.100 3,640 +0.00(+0.00%)
Jul 22, 2021 2.940 3.130 2.940 3.100 7,044 +0.20(+6.90%)
Jul 21, 2021 2.940 2.960 2.900 2.900 12,400 -0.04(-1.36%)
Jul 20, 2021 2.940 2.940 2.850 2.940 10,647 +0.06(+2.08%)
Jul 19, 2021 2.750 2.950 2.730 2.880 12,763 +0.24(+9.09%)
Jul 16, 2021 2.710 2.710 2.610 2.640 11,264 -0.01(-0.38%)
Jul 15, 2021 2.550 2.700 2.550 2.650 13,108 -0.03(-1.12%)
Jul 13, 2021 2.680 2.680 2.680 0 +0.11(+4.28%)
Jul 12, 2021 2.600 2.600 2.570 2.570 5,282 +0.00(+0.00%)
Jul 09, 2021 2.580 2.590 2.570 2.570 2,350 +0.00(+0.00%)
Jul 08, 2021 2.670 2.680 2.560 2.570 8,800 -0.03(-1.15%)
Jul 07, 2021 2.600 2.600 2.600 2.600 700 -0.03(-1.14%)
Jul 06, 2021 2.660 2.670 2.630 2.630 1,800 +0.02(+0.77%)
Jul 05, 2021 2.610 2.610 2.610 2.610 500 -0.02(-0.76%)
Jul 02, 2021 2.640 2.640 2.630 2.630 3,034 +0.06(+2.33%)
Jun 30, 2021 2.570 2.570 2.570 0 -0.08(-3.02%)
Jun 29, 2021 2.560 2.650 2.560 2.650 400 +0.00(+0.00%)
Jun 28, 2021 2.650 2.710 2.540 2.650 4,148 +0.00(+0.00%)
Jun 25, 2021 2.550 2.710 2.550 2.650 19,905 -0.04(-1.49%)
Jun 24, 2021 2.690 2.690 2.680 2.690 40,621 +0.00(+0.00%)
Jun 23, 2021 2.750 2.750 2.690 2.690 61,600 -0.04(-1.47%)
Jun 22, 2021 2.730 2.730 2.730 2.730 1,045 -0.06(-2.15%)
Jun 21, 2021 2.800 2.800 2.720 2.790 4,100 +0.05(+1.82%)
Jun 18, 2021 2.730 2.740 2.730 2.740 4,950 +0.00(+0.00%)
Jun 17, 2021 2.780 2.780 2.740 2.740 1,150 -0.06(-2.14%)
Jun 16, 2021 2.950 2.950 2.670 2.800 30,092 -0.06(-2.10%)
Jun 15, 2021 2.900 3.030 2.690 2.860 42,955 -0.06(-2.05%)
Jun 14, 2021 2.900 2.960 2.900 2.920 16,968 -0.05(-1.68%)
Jun 11, 2021 2.950 3.060 2.900 2.970 23,535 -0.04(-1.33%)
Jun 10, 2021 3.110 3.130 3.010 3.010 12,200 -0.08(-2.59%)
Jun 09, 2021 3.150 3.150 3.090 3.090 1,400 -0.07(-2.22%)
Jun 08, 2021 3.230 3.230 3.080 3.160 13,452 -0.04(-1.25%)
Jun 07, 2021 3.240 3.240 3.180 3.200 4,009 +0.05(+1.59%)
Jun 04, 2021 3.120 3.150 2.950 3.150 6,322 +0.00(+0.00%)
Jun 03, 2021 317.00 3.170 3.070 3.150 945,900 +0.01(+0.32%)
Jun 02, 2021 3.200 3.240 3.060 3.140 2,139 +0.13(+4.32%)
Jun 01, 2021 3.110 3.110 3.000 3.010 3,185 -0.01(-0.33%)
May 31, 2021 3.020 3.020 3.020 3.020 2,100 -0.10(-3.21%)
May 28, 2021 3.150 3.150 3.100 3.120 3,600 -0.03(-0.95%)
May 27, 2021 3.140 3.150 3.020 3.150 7,614 -0.05(-1.56%)
May 26, 2021 3.100 3.200 3.080 3.200 20,750 +0.12(+3.90%)
May 25, 2021 3.020 3.200 3.020 3.080 8,431 -0.12(-3.75%)
May 21, 2021 3.200 3.200 3.200 0 +0.00(+0.00%)
May 20, 2021 3.190 3.200 3.160 3.200 2,505 +0.02(+0.63%)
May 19, 2021 3.190 3.190 3.160 3.180 2,186 +0.08(+2.58%)
May 18, 2021 3.090 3.100 3.070 3.100 2,511 +0.03(+0.98%)
May 17, 2021 3.100 3.330 3.070 3.070 5,560 -0.23(-6.97%)
May 14, 2021 3.050 3.310 3.050 3.300 17,283 +0.16(+5.10%)
May 13, 2021 3.080 3.140 2.990 3.140 26,022 +0.00(+0.00%)
May 12, 2021 3.490 3.490 3.060 3.140 17,351 -0.25(-7.37%)
May 11, 2021 3.450 3.520 3.100 3.390 103,661 +0.12(+3.67%)
May 10, 2021 3.100 3.270 3.070 3.270 10,192 +0.20(+6.51%)
May 07, 2021 3.300 3.400 3.010 3.070 36,463 -0.27(-8.08%)
May 06, 2021 3.480 3.480 3.340 3.340 9,780 -0.03(-0.89%)
May 05, 2021 3.020 3.370 3.020 3.370 7,451 +0.23(+7.32%)
May 04, 2021 3.080 3.140 3.020 3.140 4,915 +0.00(+0.00%)
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.