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 (%)
May 31, 2023 0.8600 0.8600 0.8600 0.8600 500 +0.02(+2.38%)
May 30, 2023 0.8500 0.8500 0.8400 0.8400 5,000 -0.01(-1.18%)
May 25, 2023 0.8500 0 -0.01(-1.16%)
May 24, 2023 0.8700 0.8700 0.8600 0.8600 16,500 -0.08(-8.51%)
May 19, 2023 0.9400 0 +0.00(+0.00%)
May 18, 2023 0.9400 1.070 0.9400 0.9400 1,500 +0.08(+9.30%)
May 17, 2023 0.8900 0.9100 0.8600 0.8600 33,331 -0.11(-11.34%)
May 16, 2023 0.9700 0.9700 0.9700 0.9700 1,027 -0.07(-6.73%)
May 15, 2023 1.040 1.040 1.040 1.040 1,002 -0.04(-3.70%)
May 12, 2023 0.8900 1.080 0.8900 1.080 19,880 +0.20(+22.73%)
May 10, 2023 0.8800 200 -0.02(-2.22%)
May 09, 2023 0.8700 0.9000 0.8700 0.9000 3,460 +0.03(+3.45%)
May 08, 2023 0.9000 0.9000 0.8700 0.8700 14,581 +0.01(+1.16%)
May 05, 2023 0.9400 0.9400 0.8600 0.8600 9,150 -0.09(-9.47%)
May 03, 2023 0.9500 0 -0.01(-1.04%)
May 02, 2023 0.9800 0.9800 0.9600 0.9600 12,175 +0.00(+0.00%)
May 01, 2023 1.110 1.110 0.9600 0.9600 16,904 -0.09(-8.57%)
Apr 28, 2023 1.085 1.085 1.050 1.050 800 +0.02(+1.94%)
Apr 27, 2023 1.030 1.030 1.030 1.030 100 +0.00(+0.00%)
Apr 26, 2023 0.9900 1.030 0.9900 1.030 5,374 +0.03(+3.00%)
Apr 25, 2023 1.250 1.250 1.000 1.000 3,400 -0.01(-0.99%)
Apr 24, 2023 1.020 1.020 1.010 1.010 5,000 +0.00(+0.00%)
Apr 21, 2023 1.070 1.070 1.010 1.010 30,089 -0.09(-8.18%)
Apr 20, 2023 1.170 1.170 1.100 1.100 13,238 -0.11(-9.09%)
Apr 18, 2023 1.210 0 +0.01(+0.83%)
Apr 17, 2023 1.180 1.200 1.180 1.200 500 +0.01(+0.84%)
Apr 14, 2023 1.050 1.200 1.050 1.190 4,300 -0.06(-4.80%)
Apr 13, 2023 1.240 1.250 1.240 1.250 3,218 -0.02(-1.57%)
Apr 12, 2023 1.220 1.270 1.220 1.270 222 +0.09(+7.63%)
Apr 11, 2023 1.180 1.180 1.180 1.180 700 +0.00(+0.00%)
Apr 10, 2023 1.180 1.180 1.180 1.180 1,900 -0.02(-1.67%)
Apr 06, 2023 1.200 0 +0.02(+1.69%)
Apr 05, 2023 1.170 1.180 1.170 1.180 800 +0.01(+0.85%)
Apr 04, 2023 1.060 1.180 1.060 1.170 6,418 -0.03(-2.50%)
Apr 03, 2023 1.190 1.280 1.180 1.200 8,451 +0.05(+4.35%)
Mar 31, 2023 1.050 1.170 1.050 1.150 10,800 +0.14(+13.86%)
Mar 30, 2023 1.010 1.010 1.010 1.010 1,000 +0.01(+1.00%)
Mar 29, 2023 1.050 1.050 1.000 1.000 220 -0.03(-2.91%)
Mar 28, 2023 0.9600 1.070 0.9600 1.030 17,000 +0.08(+8.42%)
Mar 27, 2023 0.9900 0.9900 0.9500 0.9500 3,510 -0.05(-5.00%)
Mar 24, 2023 1.000 1.100 1.000 1.000 2,140 +0.05(+5.26%)
Mar 23, 2023 1.000 1.000 0.9400 0.9500 14,900 -0.05(-5.00%)
Mar 22, 2023 1.010 1.010 1.000 1.000 5,501 -0.02(-1.96%)
Mar 21, 2023 1.150 1.150 1.000 1.020 57,771 -0.13(-11.30%)
Mar 20, 2023 0.9600 1.200 1.150 1.150 8,129 -0.02(-1.71%)
Mar 17, 2023 1.170 1.170 1.170 1.170 2,000 +0.11(+10.38%)
Mar 15, 2023 1.060 0 -0.04(-3.64%)
Mar 14, 2023 1.010 1.150 1.010 1.100 115,005 +0.05(+4.76%)
Mar 13, 2023 1.120 1.120 1.050 1.050 34,925 -0.05(-4.55%)
Mar 09, 2023 1.100 0 +0.01(+0.92%)
Mar 07, 2023 1.090 0 -0.11(-9.17%)
Mar 06, 2023 1.150 1.200 1.140 1.200 13,150 -0.01(-0.83%)
Mar 02, 2023 1.210 0 -0.02(-1.63%)
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.