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 )

1.210 UNCHANGED
Streaming Delayed Price Updated: 2:00 PM EDT, May 10, 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, 2006 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 27, 2006 0.3900 0.4000 0.3900 0.4000 7,500 -0.02(-4.76%)
Apr 26, 2006 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Apr 25, 2006 0.3800 0.4200 0.3800 0.4200 27,800 +0.00(+0.00%)
Apr 24, 2006 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Apr 21, 2006 0.4000 0.4200 0.3650 0.4200 7,750 +0.02(+5.00%)
Apr 20, 2006 0.4000 0.4100 0.3650 0.4000 17,000 +0.00(+0.00%)
Apr 19, 2006 0.4450 0.4450 0.4000 0.4000 9,700 -0.01(-2.44%)
Apr 18, 2006 0.4100 0.4100 0.4100 0.4100 3,000 +0.01(+2.50%)
Apr 17, 2006 0.4600 0.4600 0.4000 0.4000 7,500 -0.05(-11.11%)
Apr 13, 2006 0.4300 0.4500 0.4300 0.4500 11,500 +0.03(+7.14%)
Apr 12, 2006 0.4400 0.4400 0.4200 0.4200 7,000 +0.02(+5.00%)
Apr 11, 2006 0.4500 0.4500 0.4000 0.4000 10,000 -0.02(-4.76%)
Apr 10, 2006 0.4000 0.4200 0.4000 0.4200 5,000 +0.03(+7.69%)
Apr 07, 2006 0.4600 0.4600 0.3900 0.3900 2,200 +0.00(+0.00%)
Apr 06, 2006 0.4000 0.4000 0.3900 0.3900 10,000 +0.00(+0.00%)
Apr 05, 2006 0.4000 0.4100 0.3900 0.3900 30,000 -0.01(-2.50%)
Apr 04, 2006 0.4700 0.4800 0.4000 0.4000 36,750 -0.02(-4.76%)
Apr 03, 2006 0.4100 0.4200 0.4000 0.4200 39,500 +0.02(+5.00%)
Mar 31, 2006 0.3700 0.4000 0.3700 0.4000 31,500 +0.00(+0.00%)
Mar 30, 2006 0.4000 0.4000 0.3500 0.4000 31,000 +0.04(+11.11%)
Mar 29, 2006 0.3700 0.4000 0.3600 0.3600 17,000 -0.01(-2.70%)
Mar 28, 2006 0.4000 0.4100 0.3700 0.3700 4,500 +0.01(+2.78%)
Mar 27, 2006 0.3700 0.3700 0.3600 0.3600 19,000 -0.03(-7.69%)
Mar 24, 2006 0.3900 0.3900 0.3900 0.3900 3,250 +0.02(+5.41%)
Mar 21, 2006 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 20, 2006 0.3600 0.3700 0.3600 0.3700 79,000 +0.02(+5.71%)
Mar 17, 2006 0.3500 0.3500 0.3500 0.3500 1,000 -0.02(-5.41%)
Mar 16, 2006 0.3500 0.3700 0.3500 0.3700 8,000 +0.00(+0.00%)
Mar 15, 2006 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 14, 2006 0.3700 0.3700 0.3500 0.3700 12,000 +0.01(+2.78%)
Mar 13, 2006 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 10, 2006 0.3500 0.3600 0.3500 0.3600 6,500 -0.01(-2.70%)
Mar 09, 2006 0.3700 0.3700 0.3700 0.3700 3,000 -0.03(-7.50%)
Mar 08, 2006 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 07, 2006 0.3600 0.4000 0.3600 0.4000 5,500 +0.01(+1.27%)
Mar 06, 2006 0.3950 0.3950 0.3950 0.3950 4,500 +0.04(+9.72%)
Mar 03, 2006 0.3850 0.3850 0.3600 0.3600 4,500 +0.01(+2.86%)
Mar 02, 2006 0.3500 0.4000 0.3500 0.3500 22,500 +0.05(+16.67%)
Mar 01, 2006 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 28, 2006 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Feb 27, 2006 0.3000 0.3000 0.3000 0.3000 4,500 -0.04(-11.76%)
Feb 24, 2006 0.3000 0.3400 0.3000 0.3400 21,750 +0.04(+13.33%)
Feb 23, 2006 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 22, 2006 0.3500 0.3500 0.3000 0.3000 3,500 -0.10(-24.05%)
Feb 21, 2006 0.3950 0.3950 0.3950 0.3950 12,000 +0.11(+36.21%)
Feb 17, 2006 0.2900 0.2900 0.2900 0.2900 550 +0.00(+0.00%)
Feb 15, 2006 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Feb 14, 2006 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Feb 13, 2006 0.2900 0.2900 0.2900 0.2900 9,800 -0.01(-3.33%)
Feb 10, 2006 0.3800 0.3800 0.3000 0.3000 22,600 +0.01(+3.45%)
Feb 09, 2006 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Feb 08, 2006 0.3300 0.3500 0.2900 0.2900 6,798 -0.13(-30.95%)
Feb 07, 2006 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Feb 06, 2006 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Feb 03, 2006 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Feb 02, 2006 0.4200 0.4200 0.4200 0.4200 0 +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.