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, 2013 0.9500 1.020 0.9500 1.020 86,825 +0.07(+7.37%)
Apr 29, 2013 0.9500 1.000 0.9200 0.9500 35,500 -0.01(-1.04%)
Apr 26, 2013 1.000 1.000 0.9500 0.9600 162,035 -0.04(-4.00%)
Apr 25, 2013 1.030 1.030 1.000 1.000 21,400 -0.04(-3.85%)
Apr 24, 2013 1.010 1.040 1.010 1.040 23,750 -0.01(-0.95%)
Apr 23, 2013 1.050 1.050 1.050 1.050 25,100 +0.06(+6.06%)
Apr 22, 2013 1.030 1.050 0.9900 0.9900 46,700 +0.04(+4.21%)
Apr 19, 2013 0.9900 0.9900 0.9500 0.9500 24,860 +0.00(+0.00%)
Apr 18, 2013 0.9200 0.9500 0.9100 0.9500 33,200 +0.00(+0.00%)
Apr 17, 2013 0.9100 0.9500 0.9100 0.9500 86,500 +0.05(+5.56%)
Apr 16, 2013 0.9100 0.9300 0.8600 0.9000 99,000 +0.04(+4.65%)
Apr 15, 2013 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Apr 12, 2013 0.8600 0.8600 0.8600 0.8600 500 -0.04(-4.44%)
Apr 11, 2013 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Apr 10, 2013 0.8500 0.9000 0.8500 0.9000 35,000 +0.07(+8.43%)
Apr 09, 2013 0.8300 0.8300 0.8300 0.8300 2,500 +0.00(+0.00%)
Apr 08, 2013 0.8300 0.8300 0.8300 0.8300 5,950 -0.01(-1.19%)
Apr 05, 2013 0.8500 0.8500 0.8400 0.8400 5,200 -0.05(-5.62%)
Apr 04, 2013 0.8900 0.8900 0.8900 0.8900 3,000 +0.00(+0.00%)
Apr 03, 2013 0.8900 0.8900 0.8900 0.8900 1,500 +0.00(+0.00%)
Apr 02, 2013 0.8900 0.8900 0.8900 0.8900 2,100 +0.01(+1.14%)
Apr 01, 2013 0.8400 0.8900 0.8300 0.8800 4,000 +0.00(+0.00%)
Mar 28, 2013 0.8800 0.8800 0.8800 0 +0.03(+3.53%)
Mar 27, 2013 0.8900 0.8900 0.8500 0.8500 6,560 +0.01(+1.19%)
Mar 26, 2013 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Mar 25, 2013 0.8600 0.8600 0.8400 0.8400 1,600 -0.02(-2.33%)
Mar 22, 2013 0.8700 0.8700 0.8100 0.8600 40,525 -0.04(-4.44%)
Mar 21, 2013 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 20, 2013 0.9000 0.9000 0.9000 0.9000 11,200 +0.00(+0.00%)
Mar 19, 2013 0.8800 0.9000 0.8800 0.9000 22,227 +0.00(+0.00%)
Mar 18, 2013 0.9000 0.9000 0.9000 0.9000 4,700 +0.01(+1.12%)
Mar 15, 2013 0.9000 0.9000 0.8600 0.8900 99,480 -0.01(-1.11%)
Mar 14, 2013 0.8600 0.9000 0.8300 0.9000 93,550 +0.10(+12.50%)
Mar 13, 2013 0.8400 0.8700 0.7900 0.8000 61,625 -0.03(-3.61%)
Mar 12, 2013 0.7500 0.9000 0.7500 0.8300 203,080 +0.11(+15.28%)
Mar 11, 2013 0.7100 0.7200 0.7100 0.7200 6,000 -0.03(-4.00%)
Mar 08, 2013 0.7400 0.7500 0.7400 0.7500 4,500 +0.00(+0.00%)
Mar 07, 2013 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 06, 2013 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 05, 2013 0.7500 0.7500 0.7500 0.7500 500 +0.00(+0.00%)
Mar 04, 2013 0.7100 0.7500 0.7100 0.7500 18,950 +0.03(+4.17%)
Mar 01, 2013 0.7200 0.7200 0.7200 0.7200 9,500 +0.02(+2.86%)
Feb 28, 2013 0.7200 0.7200 0.7000 0.7000 5,000 +0.00(+0.00%)
Feb 27, 2013 0.7000 0.7000 0.7000 0.7000 4,000 +0.00(+0.00%)
Feb 26, 2013 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Feb 25, 2013 0.7000 0.7000 0.7000 0.7000 4,540 +0.00(+0.00%)
Feb 22, 2013 0.7000 0.7000 0.7000 0.7000 45,574 +0.01(+1.45%)
Feb 21, 2013 0.7000 0.7000 0.6900 0.6900 14,600 -0.01(-1.43%)
Feb 20, 2013 0.7200 0.7200 0.7000 0.7000 11,661 +0.00(+0.00%)
Feb 19, 2013 0.7000 0.7000 0.7000 0.7000 3,000 +0.01(+1.45%)
Feb 15, 2013 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Feb 14, 2013 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Feb 13, 2013 0.7100 0.7100 0.6900 0.6900 6,000 -0.03(-4.17%)
Feb 12, 2013 0.7200 0.7200 0.7200 0.7200 1,500 +0.00(+0.00%)
Feb 11, 2013 0.7100 0.7200 0.7100 0.7200 24,485 +0.02(+2.86%)
Feb 08, 2013 0.7000 0.7000 0.7000 0.7000 3,000 -0.01(-1.41%)
Feb 07, 2013 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Feb 06, 2013 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Feb 04, 2013 0.7000 0.7100 0.7000 0.7100 6,500 +0.01(+1.43%)
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.