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 21, 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, 2015 1.110 1.120 1.100 1.120 14,600 +0.01(+0.90%)
Apr 29, 2015 1.090 1.110 1.090 1.110 57,400 +0.03(+2.78%)
Apr 28, 2015 1.100 1.100 1.060 1.080 21,700 -0.02(-1.82%)
Apr 27, 2015 1.120 1.120 1.100 1.100 5,300 -0.02(-1.79%)
Apr 24, 2015 1.100 1.120 1.080 1.120 23,840 +0.02(+1.82%)
Apr 23, 2015 1.090 1.100 1.090 1.100 5,675 -0.02(-1.79%)
Apr 22, 2015 1.070 1.120 1.070 1.120 25,300 +0.08(+7.69%)
Apr 21, 2015 1.120 1.120 1.040 1.040 119,900 -0.08(-7.14%)
Apr 20, 2015 1.120 1.130 1.120 1.120 4,450 +0.00(+0.00%)
Apr 17, 2015 1.140 1.170 1.120 1.120 31,836 +0.00(+0.00%)
Apr 16, 2015 1.130 1.140 1.120 1.120 18,865 -0.01(-0.88%)
Apr 15, 2015 1.130 1.160 1.130 1.130 13,400 -0.02(-1.74%)
Apr 14, 2015 1.130 1.150 1.130 1.150 2,900 +0.02(+1.77%)
Apr 13, 2015 1.140 1.150 1.120 1.130 25,400 +0.01(+0.89%)
Apr 10, 2015 1.130 1.140 1.120 1.120 3,350 -0.02(-1.75%)
Apr 09, 2015 1.130 1.140 1.130 1.140 1,600 +0.00(+0.00%)
Apr 08, 2015 1.120 1.150 1.120 1.140 26,104 +0.02(+1.79%)
Apr 07, 2015 1.130 1.140 1.120 1.120 9,391 -0.01(-0.88%)
Apr 06, 2015 1.130 1.140 1.130 1.130 8,200 -0.01(-0.88%)
Apr 02, 2015 1.140 1.140 1.140 0 -0.01(-0.87%)
Apr 01, 2015 1.130 1.190 1.130 1.150 19,761 +0.02(+1.77%)
Mar 31, 2015 1.140 1.140 1.130 1.130 25,600 -0.01(-0.88%)
Mar 30, 2015 1.130 1.140 1.130 1.140 10,152 +0.01(+0.88%)
Mar 27, 2015 1.150 1.170 1.130 1.130 41,802 -0.02(-1.74%)
Mar 26, 2015 1.150 1.170 1.150 1.150 9,510 +0.00(+0.00%)
Mar 25, 2015 1.170 1.170 1.150 1.150 21,900 -0.03(-2.54%)
Mar 24, 2015 1.180 1.200 1.180 1.180 35,918 +0.02(+1.72%)
Mar 23, 2015 1.130 1.160 1.120 1.160 31,180 -0.01(-0.85%)
Mar 20, 2015 1.140 1.170 1.140 1.170 26,600 -0.01(-0.85%)
Mar 19, 2015 1.170 1.190 1.160 1.180 14,050 +0.01(+0.85%)
Mar 18, 2015 1.130 1.170 1.130 1.170 25,770 +0.04(+3.54%)
Mar 16, 2015 1.130 1.130 1.130 0 +0.02(+1.80%)
Mar 13, 2015 1.120 1.120 1.110 1.110 18,000 -0.01(-0.89%)
Mar 12, 2015 1.120 1.120 1.120 1.120 2,000 -0.01(-0.88%)
Mar 11, 2015 1.150 1.150 1.130 1.130 200 +0.00(+0.00%)
Mar 10, 2015 1.130 1.130 1.130 1.130 32,800 -0.04(-3.42%)
Mar 09, 2015 1.140 1.170 1.140 1.170 20,200 +0.04(+3.54%)
Mar 06, 2015 1.120 1.130 1.120 1.130 3,300 -0.02(-1.74%)
Mar 05, 2015 1.140 1.150 1.120 1.150 26,702 +0.01(+0.88%)
Mar 04, 2015 1.150 1.150 1.140 1.140 5,100 -0.03(-2.56%)
Mar 03, 2015 1.140 1.170 1.140 1.170 7,200 +0.04(+3.54%)
Mar 02, 2015 1.130 1.170 1.130 1.130 12,975 +0.02(+1.80%)
Feb 27, 2015 1.150 1.160 1.110 1.110 14,955 -0.02(-1.77%)
Feb 26, 2015 1.130 1.130 1.130 8,282 +0.00(+0.00%)
Feb 25, 2015 1.130 1.160 1.130 1.130 10,050 -0.01(-0.88%)
Feb 24, 2015 1.130 1.160 1.130 1.140 21,208 +0.01(+0.88%)
Feb 23, 2015 1.140 1.140 1.110 1.130 12,065 +0.01(+0.89%)
Feb 20, 2015 1.120 1.120 1.120 1.120 11,185 -0.01(-0.88%)
Feb 19, 2015 1.130 1.160 1.130 1.130 52,920 -0.02(-1.74%)
Feb 18, 2015 1.180 1.190 1.100 1.150 87,940 -0.03(-2.54%)
Feb 17, 2015 1.180 1.190 1.160 1.180 20,532 +0.02(+1.72%)
Feb 13, 2015 1.160 1.160 1.160 0 -0.02(-1.69%)
Feb 12, 2015 1.200 1.200 1.180 1.180 5,600 -0.01(-0.84%)
Feb 11, 2015 1.170 1.200 1.160 1.190 37,218 +0.02(+1.71%)
Feb 10, 2015 1.180 1.180 1.160 1.170 14,505 -0.02(-1.68%)
Feb 09, 2015 1.190 1.200 1.160 1.190 30,660 +0.01(+0.85%)
Feb 06, 2015 1.180 1.190 1.180 1.180 18,800 -0.01(-0.84%)
Feb 05, 2015 1.180 1.190 1.150 1.190 31,100 +0.00(+0.00%)
Feb 04, 2015 1.200 1.200 1.150 1.190 43,950 -0.01(-0.83%)
Feb 03, 2015 1.200 1.200 1.160 1.200 67,759 +0.01(+0.84%)
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.