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, 2020 2.200 2.200 2.200 0 +0.02(+0.92%)
Jun 29, 2020 2.190 2.200 2.140 2.180 2,944 +0.00(+0.00%)
Jun 26, 2020 2.200 2.200 2.150 2.180 5,400 -0.01(-0.46%)
Jun 25, 2020 2.120 2.190 2.120 2.190 6,204 -0.01(-0.45%)
Jun 24, 2020 2.170 2.240 2.160 2.200 13,918 +0.01(+0.46%)
Jun 23, 2020 2.180 2.250 2.140 2.190 106,552 +0.06(+2.82%)
Jun 22, 2020 2.180 2.180 2.130 2.130 4,429 -0.05(-2.29%)
Jun 19, 2020 2.190 2.190 2.170 2.180 4,000 -0.02(-0.91%)
Jun 18, 2020 2.200 2.200 2.190 2.200 1,480 +0.00(+0.00%)
Jun 17, 2020 2.180 2.200 2.150 2.200 28,900 +0.00(+0.00%)
Jun 16, 2020 2.070 2.200 2.070 2.200 16,925 +0.04(+1.85%)
Jun 15, 2020 2.180 2.180 2.070 2.160 18,136 -0.02(-0.92%)
Jun 12, 2020 2.200 2.200 2.110 2.180 51,156 -0.02(-0.91%)
Jun 11, 2020 2.090 2.200 2.080 2.200 35,471 +0.00(+0.00%)
Jun 10, 2020 2.240 2.250 2.090 2.200 62,280 +0.00(+0.00%)
Jun 09, 2020 2.220 2.260 2.140 2.200 48,400 +0.06(+2.80%)
Jun 08, 2020 2.080 2.260 2.080 2.140 49,362 +0.07(+3.38%)
Jun 05, 2020 2.080 2.150 2.000 2.070 37,501 -0.01(-0.48%)
Jun 04, 2020 2.000 2.090 1.910 2.080 39,205 +0.07(+3.48%)
Jun 03, 2020 1.950 2.040 1.950 2.010 11,850 +0.01(+0.50%)
Jun 02, 2020 2.030 2.040 2.000 2.000 22,050 -0.04(-1.96%)
Jun 01, 2020 2.050 2.050 1.960 2.040 47,020 +0.02(+0.99%)
May 29, 2020 1.980 2.020 1.940 2.020 34,482 +0.04(+2.02%)
May 28, 2020 1.770 1.980 1.770 1.980 25,700 +0.03(+1.54%)
May 27, 2020 1.990 1.990 1.860 1.950 38,907 +0.01(+0.52%)
May 26, 2020 2.000 2.000 1.930 1.940 15,530 -0.06(-3.00%)
May 25, 2020 2.000 2.000 2.000 2.000 2,050 +0.05(+2.56%)
May 22, 2020 2.010 2.010 1.910 1.950 41,625 -0.09(-4.41%)
May 21, 2020 2.040 2.050 2.010 2.040 53,300 +0.04(+2.00%)
May 20, 2020 1.990 2.000 1.960 2.000 108,177 +0.02(+1.01%)
May 19, 2020 1.870 1.980 1.870 1.980 55,400 +0.12(+6.45%)
May 15, 2020 1.860 1.860 1.860 0 +0.04(+2.20%)
May 14, 2020 1.920 1.920 1.820 1.820 15,055 -0.11(-5.70%)
May 13, 2020 1.810 1.940 1.800 1.930 13,040 +0.00(+0.00%)
May 12, 2020 1.830 1.930 1.810 1.930 101,132 +0.12(+6.63%)
May 11, 2020 1.800 1.860 1.800 1.810 3,475 +0.03(+1.69%)
May 07, 2020 1.780 1.780 1.780 0 -0.03(-1.66%)
May 06, 2020 1.920 1.920 1.750 1.810 22,407 -0.07(-3.72%)
May 05, 2020 1.940 1.940 1.880 1.880 29,200 -0.02(-1.05%)
May 04, 2020 1.940 1.940 1.860 1.900 5,516 -0.04(-2.06%)
May 01, 2020 1.890 1.990 1.850 1.940 207,297 +0.07(+3.74%)
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%)
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.