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 28, 2023 1.085 1.085 1.050 1.050 800 +0.02(+1.94%)
Apr 27, 2023 1.030 1.030 1.030 1.030 100 +0.00(+0.00%)
Apr 26, 2023 0.9900 1.030 0.9900 1.030 5,374 +0.03(+3.00%)
Apr 25, 2023 1.250 1.250 1.000 1.000 3,400 -0.01(-0.99%)
Apr 24, 2023 1.020 1.020 1.010 1.010 5,000 +0.00(+0.00%)
Apr 21, 2023 1.070 1.070 1.010 1.010 30,089 -0.09(-8.18%)
Apr 20, 2023 1.170 1.170 1.100 1.100 13,238 -0.11(-9.09%)
Apr 18, 2023 1.210 0 +0.01(+0.83%)
Apr 17, 2023 1.180 1.200 1.180 1.200 500 +0.01(+0.84%)
Apr 14, 2023 1.050 1.200 1.050 1.190 4,300 -0.06(-4.80%)
Apr 13, 2023 1.240 1.250 1.240 1.250 3,218 -0.02(-1.57%)
Apr 12, 2023 1.220 1.270 1.220 1.270 222 +0.09(+7.63%)
Apr 11, 2023 1.180 1.180 1.180 1.180 700 +0.00(+0.00%)
Apr 10, 2023 1.180 1.180 1.180 1.180 1,900 -0.02(-1.67%)
Apr 06, 2023 1.200 0 +0.02(+1.69%)
Apr 05, 2023 1.170 1.180 1.170 1.180 800 +0.01(+0.85%)
Apr 04, 2023 1.060 1.180 1.060 1.170 6,418 -0.03(-2.50%)
Apr 03, 2023 1.190 1.280 1.180 1.200 8,451 +0.05(+4.35%)
Mar 31, 2023 1.050 1.170 1.050 1.150 10,800 +0.14(+13.86%)
Mar 30, 2023 1.010 1.010 1.010 1.010 1,000 +0.01(+1.00%)
Mar 29, 2023 1.050 1.050 1.000 1.000 220 -0.03(-2.91%)
Mar 28, 2023 0.9600 1.070 0.9600 1.030 17,000 +0.08(+8.42%)
Mar 27, 2023 0.9900 0.9900 0.9500 0.9500 3,510 -0.05(-5.00%)
Mar 24, 2023 1.000 1.100 1.000 1.000 2,140 +0.05(+5.26%)
Mar 23, 2023 1.000 1.000 0.9400 0.9500 14,900 -0.05(-5.00%)
Mar 22, 2023 1.010 1.010 1.000 1.000 5,501 -0.02(-1.96%)
Mar 21, 2023 1.150 1.150 1.000 1.020 57,771 -0.13(-11.30%)
Mar 20, 2023 0.9600 1.200 1.150 1.150 8,129 -0.02(-1.71%)
Mar 17, 2023 1.170 1.170 1.170 1.170 2,000 +0.11(+10.38%)
Mar 15, 2023 1.060 0 -0.04(-3.64%)
Mar 14, 2023 1.010 1.150 1.010 1.100 115,005 +0.05(+4.76%)
Mar 13, 2023 1.120 1.120 1.050 1.050 34,925 -0.05(-4.55%)
Mar 09, 2023 1.100 0 +0.01(+0.92%)
Mar 07, 2023 1.090 0 -0.11(-9.17%)
Mar 06, 2023 1.150 1.200 1.140 1.200 13,150 -0.01(-0.83%)
Mar 02, 2023 1.210 0 -0.02(-1.63%)
Mar 01, 2023 1.230 1.230 1.180 1.230 36,350 +0.03(+2.50%)
Feb 28, 2023 1.200 1.200 1.160 1.200 5,910 +0.05(+4.35%)
Feb 24, 2023 1.150 0 -0.10(-8.00%)
Feb 22, 2023 1.250 91 +0.06(+5.04%)
Feb 21, 2023 1.200 1.200 1.190 1.190 807 -0.01(-0.83%)
Feb 17, 2023 1.200 0 -0.02(-1.64%)
Feb 16, 2023 1.220 1.220 1.220 1.220 175 +0.00(+0.00%)
Feb 15, 2023 1.240 1.250 1.220 1.220 15,700 -0.09(-6.87%)
Feb 14, 2023 1.200 1.310 1.170 1.310 25,788 +0.08(+6.50%)
Feb 13, 2023 1.250 1.250 1.230 1.230 9,125 -0.07(-5.38%)
Feb 10, 2023 1.290 1.300 1.290 1.300 17,000 -0.09(-6.47%)
Feb 09, 2023 1.390 1.390 1.390 1.390 707 +0.00(+0.00%)
Feb 08, 2023 1.340 1.390 1.340 1.390 1,320 +0.05(+3.73%)
Feb 07, 2023 1.220 1.340 1.220 1.340 15,925 +0.09(+7.20%)
Feb 06, 2023 1.180 1.260 1.180 1.250 59,013 +0.00(+0.00%)
Feb 03, 2023 1.250 1.260 1.250 1.250 61,000 +0.00(+0.00%)
Feb 02, 2023 1.260 1.270 1.250 1.250 45,900 +0.00(+0.00%)
Feb 01, 2023 1.340 1.340 1.250 1.250 44,857 -0.09(-6.72%)
Jan 31, 2023 1.340 1.340 1.340 1.340 3,100 +0.04(+3.08%)
Jan 30, 2023 1.300 1.300 1.300 1.300 1,500 +0.10(+8.33%)
Jan 27, 2023 1.280 1.290 1.200 1.200 23,042 -0.03(-2.44%)
Jan 26, 2023 1.230 1.230 1.230 1.230 5,000 -0.02(-1.60%)
Jan 25, 2023 1.250 1.250 1.250 1.250 1,546 -0.04(-3.10%)
Jan 24, 2023 1.290 1.290 1.290 1.290 1,707 +0.00(+0.00%)
Jan 23, 2023 1.290 1.290 1.290 1.290 4,706 +0.00(+0.00%)
Jan 20, 2023 1.240 1.290 1.240 1.290 600 +0.01(+0.78%)
Jan 19, 2023 1.270 1.330 1.260 1.280 159,478 +0.03(+2.40%)
Jan 18, 2023 1.300 1.300 1.250 1.250 36,210 -0.01(-0.79%)
Jan 17, 2023 1.330 1.330 1.260 1.260 43,000 -0.17(-11.89%)
Jan 13, 2023 1.430 3 +0.07(+5.15%)
Jan 12, 2023 1.190 1.360 1.120 1.360 40,637 +0.17(+14.29%)
Jan 09, 2023 1.190 4 -0.14(-10.53%)
Jan 06, 2023 1.330 1.330 1.330 1.330 290 -0.05(-3.62%)
Jan 05, 2023 1.330 1.380 1.330 1.380 755 +0.01(+0.73%)
Jan 04, 2023 1.380 1.380 1.370 1.370 1,100 -0.03(-2.14%)
Jan 03, 2023 1.400 1.400 1.400 1.400 101 +0.06(+4.48%)
Dec 30, 2022 1.340 0 +0.17(+14.53%)
Dec 29, 2022 1.170 1.180 1.160 1.170 5,606 +0.00(+0.00%)
Dec 28, 2022 1.150 1.230 1.130 1.170 39,735 -0.09(-7.14%)
Dec 23, 2022 1.260 0 -0.04(-3.08%)
Dec 22, 2022 1.340 1.340 1.300 1.300 11,236 -0.03(-2.26%)
Dec 21, 2022 1.320 1.330 1.320 1.330 1,399 -0.07(-5.00%)
Dec 20, 2022 1.340 1.400 1.340 1.400 15,400 -0.08(-5.41%)
Dec 19, 2022 1.340 1.480 1.340 1.480 3,500 +0.02(+1.37%)
Dec 16, 2022 1.430 1.460 1.430 1.460 1,100 +0.02(+1.39%)
Dec 15, 2022 1.460 1.460 1.440 1.440 3,500 -0.05(-3.36%)
Dec 14, 2022 1.460 1.490 1.460 1.490 2,100 +0.05(+3.47%)
Dec 13, 2022 1.450 1.450 1.440 1.440 1,000 -0.16(-10.00%)
Dec 12, 2022 1.430 1.600 1.430 1.600 2,900 -0.10(-5.88%)
Dec 07, 2022 1.700 0 -0.01(-0.58%)
Dec 05, 2022 1.710 0 +0.04(+2.40%)
Dec 02, 2022 1.670 1.670 1.670 1.670 200 +0.04(+2.45%)
Nov 30, 2022 1.630 0 +0.00(+0.00%)
Nov 25, 2022 1.630 0 -0.01(-0.61%)
Nov 24, 2022 1.590 1.640 1.590 1.640 2,400 +0.25(+17.99%)
Nov 23, 2022 1.350 1.390 1.350 1.390 1,010 +0.07(+5.30%)
Nov 22, 2022 1.450 1.450 1.320 1.320 4,401 -0.08(-5.71%)
Nov 21, 2022 1.400 1.440 1.400 1.400 4,232 +0.00(+0.00%)
Nov 18, 2022 1.460 1.460 1.400 1.400 4,700 -0.05(-3.45%)
Nov 16, 2022 1.450 5 -0.15(-9.38%)
Nov 15, 2022 1.450 1.600 1.450 1.600 12,100 +0.08(+5.26%)
Nov 11, 2022 1.520 0 +0.01(+0.66%)
Nov 08, 2022 1.510 1 +0.01(+0.67%)
Nov 07, 2022 1.500 1.500 1.500 1.500 200 +0.00(+0.00%)
Nov 04, 2022 1.440 1.500 1.440 1.500 800 -0.05(-3.23%)
Nov 03, 2022 1.550 1.550 1.550 1.550 900 -0.07(-4.32%)
Oct 31, 2022 1.620 0 -0.01(-0.61%)
Oct 27, 2022 1.630 0 +0.08(+5.16%)
Oct 26, 2022 1.450 1.550 1.370 1.550 2,430 +0.06(+4.03%)
Oct 25, 2022 1.540 1.590 1.350 1.490 5,516 -0.14(-8.59%)
Oct 24, 2022 1.530 1.630 1.530 1.630 2,600 +0.13(+8.67%)
Oct 21, 2022 1.570 1.570 1.500 1.500 526 +0.06(+4.17%)
Oct 20, 2022 1.440 1.440 1.440 1.440 100 +0.03(+2.13%)
Oct 19, 2022 1.370 1.410 1.370 1.410 805 +0.13(+10.16%)
Oct 18, 2022 1.330 1.330 1.270 1.280 3,158 -0.05(-3.76%)
Oct 17, 2022 1.330 1.330 1.330 1.330 638 -0.05(-3.62%)
Oct 14, 2022 1.370 1.430 1.320 1.380 20,690 -0.02(-1.43%)
Oct 13, 2022 1.440 1.520 1.380 1.400 80,665 -0.26(-15.66%)
Oct 12, 2022 1.700 1.750 1.590 1.660 4,178 +0.06(+3.75%)
Oct 11, 2022 1.320 1.700 1.320 1.600 3,200 +0.20(+14.29%)
Oct 07, 2022 1.400 0 +0.00(+0.00%)
Oct 05, 2022 1.400 25 -0.10(-6.67%)
Oct 04, 2022 1.330 1.500 1.330 1.500 600 +0.03(+2.04%)
Oct 03, 2022 1.470 1.470 1.470 1.470 100 -0.07(-4.55%)
Sep 30, 2022 1.390 1.540 1.370 1.540 600 +0.14(+10.00%)
Sep 29, 2022 1.350 1.400 1.350 1.400 1,102 +0.00(+0.00%)
Sep 28, 2022 1.450 1.580 1.350 1.400 19,300 -0.23(-13.85%)
Sep 26, 2022 1.625 0 -0.05(-3.27%)
Sep 23, 2022 1.450 1.680 1.350 1.680 9,376 +0.17(+11.26%)
Sep 22, 2022 1.660 1.660 1.510 1.510 6,100 -0.11(-6.79%)
Sep 21, 2022 1.620 1.620 1.620 1.620 400 -0.03(-1.82%)
Sep 20, 2022 1.650 1.650 1.650 1.650 100 -0.09(-5.17%)
Sep 16, 2022 1.740 0 -0.19(-9.84%)
Sep 14, 2022 1.930 0 +0.08(+4.32%)
Sep 13, 2022 1.730 1.920 1.470 1.850 14,798 -0.08(-4.15%)
Sep 12, 2022 1.740 1.930 1.740 1.930 1,650 +0.11(+6.04%)
Sep 09, 2022 1.760 1.820 1.750 1.820 4,600 +0.00(+0.00%)
Sep 08, 2022 1.890 1.900 1.820 1.820 11,587 -0.04(-2.15%)
Sep 06, 2022 1.860 30 +0.00(+0.00%)
Sep 02, 2022 1.860 0 +0.03(+1.64%)
Sep 01, 2022 1.780 1.830 1.780 1.830 1,205 +0.04(+2.23%)
Aug 31, 2022 1.830 1.830 1.790 1.790 300 -0.02(-1.10%)
Aug 30, 2022 1.870 1.870 1.780 1.810 1,400 -0.19(-9.50%)
Aug 29, 2022 1.710 2.110 1.710 2.000 7,100 +0.02(+1.01%)
Aug 26, 2022 1.970 1.980 1.970 1.980 6,926 +0.08(+4.21%)
Aug 24, 2022 1.900 115 +0.10(+5.56%)
Aug 23, 2022 1.500 1.800 1.500 1.800 3,465 +0.03(+1.69%)
Aug 22, 2022 1.780 1.810 1.770 1.770 1,202 +0.07(+4.12%)
Aug 19, 2022 1.500 1.900 1.500 1.700 2,901 +0.03(+1.80%)
Aug 18, 2022 1.630 1.670 1.470 1.670 4,482 -0.03(-1.76%)
Aug 17, 2022 1.730 1.730 1.700 1.700 2,109 -0.18(-9.57%)
Aug 11, 2022 1.880 0 +0.06(+3.30%)
Aug 10, 2022 1.780 1.830 1.780 1.820 2,006 +0.04(+2.25%)
Aug 08, 2022 1.780 0 +0.07(+4.09%)
Aug 05, 2022 1.740 1.740 1.710 1.710 2,000 +0.13(+8.23%)
Aug 02, 2022 1.580 0 -0.28(-15.05%)
Jul 28, 2022 1.860 0 +0.00(+0.00%)
Jul 27, 2022 1.830 1.870 1.830 1.860 4,398 -0.02(-1.06%)
Jul 21, 2022 1.880 0 +0.31(+19.75%)
Jul 20, 2022 1.590 1.590 1.460 1.570 9,620 +0.09(+6.08%)
Jul 19, 2022 1.510 1.520 1.400 1.480 7,600 -0.01(-0.67%)
Jul 18, 2022 1.500 1.500 1.490 1.490 3,400 -0.20(-11.83%)
Jul 14, 2022 1.690 0 +0.05(+3.05%)
Jul 13, 2022 1.580 1.650 1.530 1.640 9,017 -0.08(-4.65%)
Jul 12, 2022 1.670 1.720 1.610 1.720 2,220 -0.02(-1.15%)
Jul 11, 2022 2.000 2.090 1.570 1.740 11,270 -0.07(-3.87%)
Jul 08, 2022 1.920 1.920 1.800 1.810 1,161 +0.12(+7.10%)
Jul 07, 2022 1.870 1.870 1.640 1.690 3,150 -0.14(-7.65%)
Jul 06, 2022 1.730 1.980 1.730 1.830 5,300 -0.17(-8.50%)
Jul 05, 2022 2.190 2.190 1.900 2.000 7,200 -0.15(-6.98%)
Jun 30, 2022 2.150 1 +0.08(+3.86%)
Jun 29, 2022 2.010 2.070 2.010 2.070 2,100 +0.04(+1.97%)
Jun 28, 2022 2.030 2.090 1.820 2.030 4,400 -0.16(-7.31%)
Jun 27, 2022 2.080 2.290 2.080 2.190 17,760 +0.14(+6.83%)
Jun 24, 2022 1.590 2.080 1.590 2.050 7,514 +0.47(+29.75%)
Jun 23, 2022 1.330 1.580 1.330 1.580 11,700 +0.19(+13.67%)
Jun 22, 2022 1.470 1.590 1.390 1.390 1,200 -0.04(-2.80%)
Jun 21, 2022 1.340 1.430 1.310 1.430 2,650 +0.12(+9.16%)
Jun 20, 2022 1.310 1.310 1.310 1.310 101 -0.06(-4.38%)
Jun 17, 2022 1.370 1.370 1.310 1.370 5,401 +0.00(+0.00%)
Jun 16, 2022 1.370 1.370 1.370 1.370 1,000 -0.02(-1.44%)
Jun 15, 2022 1.390 1.390 1.390 1.390 502 +0.00(+0.00%)
Jun 14, 2022 1.390 1.390 1.390 1.390 100 -0.01(-0.71%)
Jun 13, 2022 1.400 1.400 1.400 1.400 1,100 -0.03(-2.10%)
Jun 10, 2022 1.400 1.430 1.400 1.430 520 +0.02(+1.42%)
Jun 09, 2022 1.410 1.410 1.410 1.410 1,200 +0.00(+0.00%)
Jun 08, 2022 1.400 1.410 1.400 1.410 400 +0.00(+0.00%)
Jun 07, 2022 1.460 1.460 1.340 1.410 7,200 -0.06(-4.08%)
Jun 06, 2022 1.480 1.480 1.460 1.470 1,701 -0.01(-0.68%)
Jun 03, 2022 1.500 1.500 1.480 1.480 302 +0.00(+0.00%)
Jun 02, 2022 1.480 1.480 1.480 1.480 1,050 +0.00(+0.00%)
Jun 01, 2022 1.480 1.500 1.480 1.480 3,200 +0.03(+2.07%)
May 31, 2022 1.460 1.460 1.450 1.450 1,100 -0.02(-1.36%)
May 27, 2022 1.470 10 -0.03(-2.00%)
May 26, 2022 1.490 1.500 1.450 1.500 930 +0.01(+0.67%)
May 25, 2022 1.490 1.490 1.490 1.490 360 +0.04(+2.76%)
May 24, 2022 1.450 1.450 1.450 1.450 16,900 -0.06(-3.97%)
May 20, 2022 1.510 0 +0.05(+3.42%)
May 19, 2022 1.450 1.460 1.450 1.460 4,700 +0.01(+0.69%)
May 18, 2022 1.450 1.450 1.450 1.450 210 -0.12(-7.64%)
May 17, 2022 1.570 1.570 1.570 1.570 209 -0.03(-1.88%)
May 16, 2022 1.560 1.600 1.560 1.600 1,500 +0.05(+3.23%)
May 13, 2022 1.550 1.550 1.550 1.550 500 +0.05(+3.33%)
May 12, 2022 1.510 1.510 1.450 1.500 9,325 -0.01(-0.66%)
May 11, 2022 1.600 1.600 1.510 1.510 950 -0.06(-3.82%)
May 10, 2022 1.530 1.570 1.530 1.570 450 +0.02(+1.29%)
May 09, 2022 1.510 1.550 1.450 1.550 6,510 +0.13(+9.15%)
May 06, 2022 1.670 1.670 1.420 1.420 6,325 -0.25(-14.97%)
May 05, 2022 1.670 1.670 1.670 1.670 100 +0.00(+0.00%)
May 04, 2022 1.670 1.680 1.670 1.670 1,200 -0.04(-2.34%)
May 03, 2022 1.710 1.710 1.710 1.710 230 -0.09(-5.00%)
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.