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 (%)
Jun 30, 2015 1.120 1.120 1.120 0 -0.02(-1.75%)
Jun 29, 2015 1.150 1.160 1.140 1.140 14,100 -0.01(-0.87%)
Jun 26, 2015 1.140 1.150 1.140 1.150 15,600 +0.04(+3.60%)
Jun 25, 2015 1.130 1.130 1.110 1.110 19,001 -0.05(-4.31%)
Jun 24, 2015 1.130 1.160 1.120 1.160 50,260 +0.02(+1.75%)
Jun 23, 2015 1.130 1.140 1.130 1.140 7,101 +0.06(+5.56%)
Jun 22, 2015 1.110 1.110 1.080 1.080 3,200 -0.06(-5.26%)
Jun 19, 2015 1.140 1.140 1.140 1.140 2,000 +0.00(+0.00%)
Jun 18, 2015 1.140 1.140 1.120 1.140 5,250 +0.00(+0.00%)
Jun 17, 2015 1.070 1.150 1.070 1.140 27,700 +0.08(+7.55%)
Jun 16, 2015 1.120 1.120 1.050 1.060 20,600 -0.02(-1.85%)
Jun 15, 2015 1.060 1.120 1.060 1.080 22,955 +0.01(+0.93%)
Jun 12, 2015 1.070 1.080 1.060 1.070 8,800 +0.01(+0.94%)
Jun 11, 2015 1.070 1.070 1.060 1.060 10,188 +0.01(+0.95%)
Jun 10, 2015 1.120 1.170 1.050 1.050 141,400 -0.04(-3.67%)
Jun 09, 2015 1.120 1.120 1.090 1.090 17,900 -0.05(-4.39%)
Jun 08, 2015 1.150 1.160 1.140 1.140 29,347 +0.02(+1.79%)
Jun 05, 2015 1.110 1.120 1.110 1.120 15,000 +0.04(+3.70%)
Jun 04, 2015 1.100 1.160 1.080 1.080 309,720 -0.02(-1.82%)
Jun 03, 2015 1.050 1.100 1.050 1.100 27,302 +0.05(+4.76%)
Jun 02, 2015 1.050 1.050 1.050 1.050 3,050 +0.00(+0.00%)
Jun 01, 2015 1.060 1.070 1.050 1.050 5,500 +0.00(+0.00%)
May 29, 2015 1.090 1.090 1.050 1.050 6,200 -0.01(-0.94%)
May 28, 2015 1.080 1.100 1.050 1.060 26,800 -0.05(-4.50%)
May 27, 2015 1.060 1.110 1.060 1.110 5,800 +0.04(+3.74%)
May 26, 2015 1.080 1.080 1.070 1.070 8,100 +0.00(+0.00%)
May 25, 2015 1.080 1.080 1.070 1.070 6,700 -0.02(-1.83%)
May 22, 2015 1.090 1.090 1.090 1.090 1,500 +0.01(+0.93%)
May 21, 2015 1.100 1.100 1.080 1.080 1,753 -0.02(-1.82%)
May 20, 2015 1.090 1.100 1.090 1.100 9,800 +0.01(+0.92%)
May 19, 2015 1.100 1.100 1.080 1.090 24,771 -0.01(-0.91%)
May 15, 2015 1.100 1.100 1.100 0 +0.00(+0.00%)
May 14, 2015 1.100 1.100 1.100 1.100 3,400 -0.02(-1.79%)
May 12, 2015 1.120 1.120 1.120 0 +0.00(+0.00%)
May 11, 2015 1.130 1.130 1.120 1.120 25,790 -0.01(-0.88%)
May 08, 2015 1.110 1.130 1.110 1.130 10,250 -0.01(-0.88%)
May 07, 2015 1.100 1.140 1.100 1.140 17,122 +0.03(+2.70%)
May 06, 2015 1.120 1.140 1.110 1.110 30,960 +0.00(+0.00%)
May 05, 2015 1.120 1.130 1.110 1.110 58,800 +0.01(+0.91%)
May 04, 2015 1.110 1.120 1.100 1.100 53,367 -0.02(-1.79%)
May 01, 2015 1.100 1.130 1.100 1.120 49,500 +0.00(+0.00%)
Apr 30, 2015 1.110 1.120 1.100 1.120 14,600 +0.01(+0.90%)
Apr 29, 2015 1.090 1.110 1.090 1.110 57,400 +0.03(+2.78%)
Apr 28, 2015 1.100 1.100 1.060 1.080 21,700 -0.02(-1.82%)
Apr 27, 2015 1.120 1.120 1.100 1.100 5,300 -0.02(-1.79%)
Apr 24, 2015 1.100 1.120 1.080 1.120 23,840 +0.02(+1.82%)
Apr 23, 2015 1.090 1.100 1.090 1.100 5,675 -0.02(-1.79%)
Apr 22, 2015 1.070 1.120 1.070 1.120 25,300 +0.08(+7.69%)
Apr 21, 2015 1.120 1.120 1.040 1.040 119,900 -0.08(-7.14%)
Apr 20, 2015 1.120 1.130 1.120 1.120 4,450 +0.00(+0.00%)
Apr 17, 2015 1.140 1.170 1.120 1.120 31,836 +0.00(+0.00%)
Apr 16, 2015 1.130 1.140 1.120 1.120 18,865 -0.01(-0.88%)
Apr 15, 2015 1.130 1.160 1.130 1.130 13,400 -0.02(-1.74%)
Apr 14, 2015 1.130 1.150 1.130 1.150 2,900 +0.02(+1.77%)
Apr 13, 2015 1.140 1.150 1.120 1.130 25,400 +0.01(+0.89%)
Apr 10, 2015 1.130 1.140 1.120 1.120 3,350 -0.02(-1.75%)
Apr 09, 2015 1.130 1.140 1.130 1.140 1,600 +0.00(+0.00%)
Apr 08, 2015 1.120 1.150 1.120 1.140 26,104 +0.02(+1.79%)
Apr 07, 2015 1.130 1.140 1.120 1.120 9,391 -0.01(-0.88%)
Apr 06, 2015 1.130 1.140 1.130 1.130 8,200 -0.01(-0.88%)
Apr 02, 2015 1.140 1.140 1.140 0 -0.01(-0.87%)
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.