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, 2018 1.150 1.150 1.150 1.150 7,100 +0.04(+3.60%)
Apr 27, 2018 1.110 1.110 1.110 1.110 500 -0.02(-1.77%)
Apr 23, 2018 1.130 1.130 1.130 0 +0.00(+0.00%)
Apr 20, 2018 1.130 1.130 1.100 1.130 3,500 +0.03(+2.73%)
Apr 17, 2018 1.100 1.100 1.100 0 -0.03(-2.65%)
Apr 16, 2018 1.100 1.130 1.100 1.130 900 +0.00(+0.00%)
Apr 13, 2018 1.120 1.130 1.120 1.130 2,000 +0.03(+2.73%)
Apr 11, 2018 1.100 1.100 1.100 0 -0.02(-1.79%)
Apr 09, 2018 1.120 1.120 1.120 0 -0.02(-1.75%)
Apr 06, 2018 1.140 1.140 1.140 1.140 3,000 +0.04(+3.64%)
Apr 05, 2018 1.100 1.100 1.100 1.100 8,900 +0.00(+0.00%)
Apr 04, 2018 1.100 1.100 1.100 1.100 3,750 +0.00(+0.00%)
Apr 03, 2018 1.100 1.100 1.100 1.100 100 +0.00(+0.00%)
Apr 02, 2018 1.100 1.100 1.100 1.100 100 +0.00(+0.00%)
Mar 29, 2018 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 26, 2018 1.100 1.100 1.100 0 -0.02(-1.79%)
Mar 22, 2018 1.120 1.120 1.120 0 -0.03(-2.61%)
Mar 21, 2018 1.100 1.150 1.100 1.150 24,870 +0.04(+3.60%)
Mar 20, 2018 1.110 1.110 1.110 1.110 2,000 -0.02(-1.77%)
Mar 19, 2018 1.130 1.130 1.130 1.130 645 -0.02(-1.74%)
Mar 16, 2018 1.160 1.160 1.150 1.150 3,952 +0.02(+1.77%)
Mar 15, 2018 1.130 1.130 1.130 1.130 500 +0.03(+2.73%)
Mar 14, 2018 1.140 1.140 1.100 1.100 11,000 -0.06(-5.17%)
Mar 13, 2018 1.160 1.160 1.160 1.160 700 +0.03(+2.65%)
Mar 12, 2018 1.130 1.130 1.130 1.130 200 +0.00(+0.00%)
Mar 09, 2018 1.140 1.140 1.130 1.130 23,300 +0.00(+0.00%)
Mar 08, 2018 1.140 1.140 1.130 1.130 1,135 +0.00(+0.00%)
Mar 07, 2018 1.140 1.150 1.130 1.130 23,930 -0.02(-1.74%)
Mar 06, 2018 1.150 1.150 1.150 1.150 4,500 +0.00(+0.00%)
Mar 05, 2018 1.150 1.150 1.150 1.150 6,500 +0.00(+0.00%)
Mar 02, 2018 1.160 1.160 1.150 1.150 17,250 +0.00(+0.00%)
Feb 28, 2018 1.150 1.150 1.150 0 -0.01(-0.86%)
Feb 27, 2018 1.160 1.160 1.160 1.160 1,000 +0.01(+0.87%)
Feb 26, 2018 1.160 1.160 1.140 1.150 15,700 +0.00(+0.00%)
Feb 23, 2018 1.150 1.150 1.140 1.150 20,500 -0.04(-3.36%)
Feb 21, 2018 1.190 1.190 1.190 0 +0.04(+3.48%)
Feb 20, 2018 1.150 1.150 1.150 1.150 16,356 -0.03(-2.54%)
Feb 15, 2018 1.180 1.180 1.180 0 +0.00(+0.00%)
Feb 13, 2018 1.180 1.180 1.180 0 +0.00(+0.00%)
Feb 12, 2018 1.160 1.180 1.160 1.180 1,400 +0.03(+2.61%)
Feb 09, 2018 1.160 1.160 1.150 1.150 24,500 -0.02(-1.71%)
Feb 08, 2018 1.170 1.170 1.170 1.170 1,500 +0.01(+0.86%)
Feb 07, 2018 1.160 1.160 1.160 1.160 1,600 +0.00(+0.00%)
Feb 06, 2018 1.160 1.160 1.160 1.160 3,000 +0.00(+0.00%)
Feb 05, 2018 1.160 1.160 1.160 1.160 400 +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.