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 (%)
Jun 28, 2013 1.230 1.230 1.230 0 +0.00(+0.00%)
Jun 27, 2013 1.280 1.320 1.230 1.230 35,440 -0.05(-3.91%)
Jun 26, 2013 1.290 1.300 1.280 1.280 17,850 -0.02(-1.54%)
Jun 25, 2013 1.320 1.320 1.300 1.300 7,846 -0.01(-0.76%)
Jun 24, 2013 1.310 1.310 1.300 1.310 6,530 -0.01(-0.76%)
Jun 21, 2013 1.280 1.320 1.280 1.320 33,300 +0.04(+3.13%)
Jun 20, 2013 1.300 1.310 1.280 1.280 36,100 -0.04(-3.03%)
Jun 19, 2013 1.310 1.320 1.300 1.320 10,310 +0.00(+0.00%)
Jun 18, 2013 1.330 1.330 1.310 1.320 12,768 -0.01(-0.75%)
Jun 17, 2013 1.300 1.330 1.260 1.330 48,650 +0.03(+2.31%)
Jun 14, 2013 1.250 1.320 1.250 1.300 53,350 +0.05(+4.00%)
Jun 13, 2013 1.170 1.270 1.170 1.250 46,300 +0.03(+2.46%)
Jun 12, 2013 1.260 1.260 1.220 1.220 7,930 -0.04(-3.17%)
Jun 11, 2013 1.250 1.260 1.250 1.260 27,040 +0.03(+2.44%)
Jun 10, 2013 1.190 1.260 1.190 1.230 64,670 +0.03(+2.50%)
Jun 07, 2013 1.220 1.230 1.200 1.200 29,523 +0.01(+0.84%)
Jun 06, 2013 1.240 1.250 1.170 1.190 32,240 +0.00(+0.00%)
Jun 05, 2013 1.190 1.240 1.180 1.190 107,130 +0.00(+0.00%)
Jun 04, 2013 1.150 1.190 1.150 1.190 16,430 +0.04(+3.48%)
Jun 03, 2013 1.100 1.150 1.100 1.150 10,500 +0.05(+4.55%)
May 31, 2013 1.120 1.140 1.080 1.100 19,610 +0.01(+0.92%)
May 30, 2013 1.150 1.150 1.090 1.090 7,100 -0.03(-2.68%)
May 29, 2013 1.120 1.120 1.120 1.120 5,500 -0.01(-0.88%)
May 28, 2013 1.170 1.170 1.130 1.130 8,000 -0.04(-3.42%)
May 27, 2013 1.200 1.200 1.150 1.170 41,990 +0.01(+0.86%)
May 24, 2013 1.090 1.200 1.080 1.160 190,725 +0.09(+8.41%)
May 23, 2013 1.050 1.070 1.050 1.070 34,500 +0.00(+0.00%)
May 22, 2013 1.050 1.070 1.040 1.070 20,000 +0.00(+0.00%)
May 21, 2013 1.050 1.070 1.030 1.070 6,260 +0.01(+0.94%)
May 17, 2013 1.060 1.060 1.060 0 -0.01(-0.93%)
May 16, 2013 1.070 1.070 1.070 1.070 11,500 +0.01(+0.94%)
May 15, 2013 1.070 1.070 1.060 1.060 25,500 -0.02(-1.85%)
May 13, 2013 1.020 1.080 1.020 1.080 55,150 +0.02(+1.89%)
May 10, 2013 1.060 1.060 1.060 1.060 11,300 +0.02(+1.92%)
May 09, 2013 1.050 1.050 1.020 1.040 6,000 +0.00(+0.00%)
May 08, 2013 1.030 1.060 1.030 1.040 7,080 -0.03(-2.80%)
May 07, 2013 1.060 1.090 1.060 1.070 42,580 -0.03(-2.73%)
May 06, 2013 1.010 1.100 1.010 1.100 29,350 +0.07(+6.80%)
May 03, 2013 0.9700 1.030 0.9700 1.030 49,200 +0.06(+6.19%)
May 02, 2013 0.9900 0.9900 0.9600 0.9700 35,300 -0.02(-2.02%)
May 01, 2013 1.010 1.010 0.9900 0.9900 2,650 -0.03(-2.94%)
Apr 30, 2013 0.9500 1.020 0.9500 1.020 86,825 +0.07(+7.37%)
Apr 29, 2013 0.9500 1.000 0.9200 0.9500 35,500 -0.01(-1.04%)
Apr 26, 2013 1.000 1.000 0.9500 0.9600 162,035 -0.04(-4.00%)
Apr 25, 2013 1.030 1.030 1.000 1.000 21,400 -0.04(-3.85%)
Apr 24, 2013 1.010 1.040 1.010 1.040 23,750 -0.01(-0.95%)
Apr 23, 2013 1.050 1.050 1.050 1.050 25,100 +0.06(+6.06%)
Apr 22, 2013 1.030 1.050 0.9900 0.9900 46,700 +0.04(+4.21%)
Apr 19, 2013 0.9900 0.9900 0.9500 0.9500 24,860 +0.00(+0.00%)
Apr 18, 2013 0.9200 0.9500 0.9100 0.9500 33,200 +0.00(+0.00%)
Apr 17, 2013 0.9100 0.9500 0.9100 0.9500 86,500 +0.05(+5.56%)
Apr 16, 2013 0.9100 0.9300 0.8600 0.9000 99,000 +0.04(+4.65%)
Apr 15, 2013 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Apr 12, 2013 0.8600 0.8600 0.8600 0.8600 500 -0.04(-4.44%)
Apr 11, 2013 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Apr 10, 2013 0.8500 0.9000 0.8500 0.9000 35,000 +0.07(+8.43%)
Apr 09, 2013 0.8300 0.8300 0.8300 0.8300 2,500 +0.00(+0.00%)
Apr 08, 2013 0.8300 0.8300 0.8300 0.8300 5,950 -0.01(-1.19%)
Apr 05, 2013 0.8500 0.8500 0.8400 0.8400 5,200 -0.05(-5.62%)
Apr 04, 2013 0.8900 0.8900 0.8900 0.8900 3,000 +0.00(+0.00%)
Apr 03, 2013 0.8900 0.8900 0.8900 0.8900 1,500 +0.00(+0.00%)
Apr 02, 2013 0.8900 0.8900 0.8900 0.8900 2,100 +0.01(+1.14%)
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.