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 30, 2020 1.850 1.930 1.850 1.870 54,502 +0.00(+0.00%)
Apr 29, 2020 1.860 1.880 1.770 1.870 11,310 +0.00(+0.00%)
Apr 28, 2020 1.870 1.870 1.870 1.870 524 -0.01(-0.53%)
Apr 27, 2020 1.880 1.880 1.880 1.880 2,649 -0.05(-2.59%)
Apr 24, 2020 1.840 1.940 1.800 1.930 15,847 +0.23(+13.53%)
Apr 23, 2020 1.890 1.940 1.700 1.700 30,952 -0.26(-13.27%)
Apr 22, 2020 1.930 1.960 1.890 1.960 4,200 +0.06(+3.16%)
Apr 21, 2020 1.900 1.900 1.780 1.900 15,865 -0.03(-1.55%)
Apr 20, 2020 1.910 1.930 1.900 1.930 4,002 +0.00(+0.00%)
Apr 17, 2020 1.910 1.930 1.880 1.930 22,100 +0.00(+0.00%)
Apr 16, 2020 2.000 2.000 1.930 1.930 600 -0.02(-1.03%)
Apr 15, 2020 2.000 2.000 1.920 1.950 9,669 -0.02(-0.76%)
Apr 14, 2020 2.070 2.080 1.930 1.965 38,300 -0.10(-5.07%)
Apr 13, 2020 1.900 2.100 1.800 2.070 52,326 -0.02(-0.96%)
Apr 09, 2020 2.090 2.090 2.090 0 +0.09(+4.50%)
Apr 08, 2020 1.990 2.000 1.990 2.000 5,200 +0.05(+2.56%)
Apr 07, 2020 1.990 1.990 1.810 1.950 27,400 +0.01(+0.52%)
Apr 06, 2020 1.860 1.940 1.850 1.940 25,000 -0.01(-0.51%)
Apr 03, 2020 1.950 1.950 1.950 1.950 500 +0.00(+0.00%)
Apr 02, 2020 1.980 2.000 1.860 1.950 38,800 -0.03(-1.52%)
Apr 01, 2020 2.070 2.070 1.910 1.980 9,312 -0.09(-4.35%)
Mar 31, 2020 2.020 2.070 1.970 2.070 20,002 +0.05(+2.48%)
Mar 30, 2020 1.860 2.030 1.860 2.020 13,400 +0.06(+3.06%)
Mar 27, 2020 1.930 2.000 1.930 1.960 34,200 +0.03(+1.55%)
Mar 26, 2020 1.950 2.110 1.930 1.930 134,565 -0.02(-1.03%)
Mar 25, 2020 1.820 1.950 1.820 1.950 24,200 +0.09(+4.84%)
Mar 24, 2020 1.870 2.020 1.760 1.860 132,725 -0.07(-3.63%)
Mar 23, 2020 1.520 1.950 1.520 1.930 30,100 +0.12(+6.63%)
Mar 20, 2020 1.970 2.000 1.810 1.810 20,400 -0.16(-8.12%)
Mar 19, 2020 1.970 1.970 1.970 1.970 2,020 -0.03(-1.50%)
Mar 18, 2020 1.790 2.000 1.560 2.000 24,300 +0.02(+1.01%)
Mar 17, 2020 1.790 2.040 1.790 1.980 24,800 +0.19(+10.61%)
Mar 16, 2020 1.850 1.970 1.780 1.790 59,390 -0.10(-5.29%)
Mar 13, 2020 2.050 2.080 1.890 1.890 8,500 -0.20(-9.57%)
Mar 12, 2020 1.900 2.100 1.870 2.090 313,480 +0.13(+6.63%)
Mar 11, 2020 2.050 2.090 1.900 1.960 108,508 -0.13(-6.22%)
Mar 10, 2020 1.850 2.100 1.850 2.090 100,936 +0.19(+10.00%)
Mar 09, 2020 1.800 2.090 1.790 1.900 94,423 -0.06(-3.06%)
Mar 06, 2020 2.050 2.140 1.960 1.960 6,029 -0.11(-5.31%)
Mar 05, 2020 2.100 2.100 1.960 2.070 28,084 -0.04(-1.90%)
Mar 04, 2020 2.100 2.110 2.100 2.110 7,900 +0.01(+0.48%)
Mar 03, 2020 2.100 2.100 2.060 2.100 15,200 +0.00(+0.00%)
Mar 02, 2020 2.010 2.140 2.010 2.100 34,251 -0.03(-1.41%)
Feb 28, 2020 2.100 2.180 1.980 2.130 196,056 +0.07(+3.40%)
Feb 27, 2020 2.120 2.120 1.990 2.060 16,730 -0.06(-2.83%)
Feb 26, 2020 2.000 2.120 1.930 2.120 23,839 +0.02(+0.95%)
Feb 25, 2020 2.100 2.100 1.920 2.100 17,780 +0.00(+0.00%)
Feb 24, 2020 1.930 2.130 1.860 2.100 202,454 +0.05(+2.44%)
Feb 21, 2020 2.040 2.060 2.040 2.050 127,950 +0.01(+0.49%)
Feb 20, 2020 2.020 2.050 1.950 2.040 140,710 +0.04(+2.00%)
Feb 19, 2020 2.010 2.040 1.980 2.000 66,901 -0.01(-0.50%)
Feb 18, 2020 1.900 2.010 1.900 2.010 91,389 +0.03(+1.52%)
Feb 14, 2020 1.980 1.980 1.980 0 -0.01(-0.50%)
Feb 13, 2020 1.980 1.990 1.980 1.990 53,170 +0.01(+0.51%)
Feb 12, 2020 1.950 1.990 1.950 1.980 47,200 -0.02(-1.00%)
Feb 11, 2020 1.950 2.000 1.920 2.000 62,450 +0.00(+0.00%)
Feb 10, 2020 1.890 2.000 1.850 2.000 64,100 +0.10(+5.26%)
Feb 07, 2020 1.900 1.900 1.900 1.900 50,007 +0.00(+0.00%)
Feb 06, 2020 1.910 1.910 1.820 1.900 70,795 +0.00(+0.00%)
Feb 05, 2020 1.900 1.910 1.900 1.900 30,801 +0.00(+0.00%)
Feb 04, 2020 1.900 1.900 1.900 1.900 8,500 +0.05(+2.70%)
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.