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 29, 2018 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 27, 2018 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 25, 2018 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 22, 2018 1.100 1.100 1.100 1.100 258 +0.08(+7.84%)
Jun 21, 2018 1.050 1.050 1.020 1.020 12,200 -0.03(-2.86%)
Jun 19, 2018 1.050 1.050 1.050 0 +0.03(+2.94%)
Jun 14, 2018 1.020 1.020 1.020 55 +0.00(+0.00%)
Jun 13, 2018 1.030 1.030 0.9800 1.020 14,500 -0.06(-5.56%)
Jun 12, 2018 1.080 1.080 1.080 1.080 3,000 +0.00(+0.00%)
Jun 11, 2018 1.080 1.080 1.080 1.080 2,500 +0.00(+0.00%)
Jun 06, 2018 1.080 1.080 1.080 0 -0.02(-1.82%)
Jun 05, 2018 1.130 1.130 1.100 1.100 21,320 -0.03(-2.65%)
Jun 04, 2018 1.130 1.130 1.130 1.130 500 +0.00(+0.00%)
Jun 01, 2018 1.080 1.130 1.080 1.130 2,580 +0.05(+4.63%)
May 31, 2018 1.090 1.090 1.080 1.080 4,100 -0.04(-3.57%)
May 30, 2018 1.100 1.120 1.100 1.120 6,150 +0.01(+0.90%)
May 28, 2018 1.110 1.110 1.110 0 -0.01(-0.89%)
May 24, 2018 1.120 1.120 1.120 0 +0.04(+3.70%)
May 22, 2018 1.080 1.080 1.080 0 -0.02(-1.82%)
May 18, 2018 1.100 1.100 1.100 0 +0.00(+0.00%)
May 17, 2018 1.100 1.100 1.100 1.100 10,100 +0.00(+0.00%)
May 16, 2018 1.100 1.120 1.100 1.100 2,900 -0.02(-1.79%)
May 15, 2018 1.100 1.120 1.100 1.120 32,400 +0.01(+0.90%)
May 11, 2018 1.110 1.110 1.110 0 +0.01(+0.91%)
May 10, 2018 1.100 1.120 1.100 1.100 76,800 +0.00(+0.00%)
May 09, 2018 1.100 1.100 1.100 1.100 26,000 +0.00(+0.00%)
May 08, 2018 1.100 1.100 1.100 1.100 100 +0.00(+0.00%)
May 07, 2018 1.140 1.140 1.100 1.100 23,300 -0.04(-3.51%)
May 04, 2018 1.140 1.140 1.140 1.140 5,000 +0.04(+3.64%)
May 03, 2018 1.100 1.100 1.100 1.100 6,000 +0.00(+0.00%)
May 02, 2018 1.130 1.130 1.100 1.100 36,800 -0.04(-3.51%)
May 01, 2018 1.150 1.150 1.110 1.140 8,300 -0.01(-0.87%)
Apr 30, 2018 1.150 1.150 1.150 1.150 7,100 +0.04(+3.60%)
Apr 27, 2018 1.110 1.110 1.110 1.110 500 -0.02(-1.77%)
Apr 23, 2018 1.130 1.130 1.130 0 +0.00(+0.00%)
Apr 20, 2018 1.130 1.130 1.100 1.130 3,500 +0.03(+2.73%)
Apr 17, 2018 1.100 1.100 1.100 0 -0.03(-2.65%)
Apr 16, 2018 1.100 1.130 1.100 1.130 900 +0.00(+0.00%)
Apr 13, 2018 1.120 1.130 1.120 1.130 2,000 +0.03(+2.73%)
Apr 11, 2018 1.100 1.100 1.100 0 -0.02(-1.79%)
Apr 09, 2018 1.120 1.120 1.120 0 -0.02(-1.75%)
Apr 06, 2018 1.140 1.140 1.140 1.140 3,000 +0.04(+3.64%)
Apr 05, 2018 1.100 1.100 1.100 1.100 8,900 +0.00(+0.00%)
Apr 04, 2018 1.100 1.100 1.100 1.100 3,750 +0.00(+0.00%)
Apr 03, 2018 1.100 1.100 1.100 1.100 100 +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.