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 (%)
Jul 31, 2014 1.470 1.510 1.470 1.490 6,800 +0.02(+1.36%)
Jul 30, 2014 1.500 1.500 1.460 1.470 11,200 +0.02(+1.38%)
Jul 29, 2014 1.450 1.450 1.450 1.450 2,710 +0.00(+0.00%)
Jul 28, 2014 1.500 1.520 1.450 1.450 13,900 -0.09(-5.84%)
Jul 25, 2014 1.550 1.550 1.500 1.540 13,500 -0.01(-0.65%)
Jul 24, 2014 1.490 1.550 1.490 1.550 8,310 +0.06(+4.03%)
Jul 23, 2014 1.420 1.490 1.420 1.490 24,431 +0.06(+4.20%)
Jul 22, 2014 1.440 1.440 1.400 1.430 35,825 -0.01(-0.69%)
Jul 21, 2014 1.450 1.470 1.440 1.440 1,650 -0.03(-2.04%)
Jul 18, 2014 1.460 1.470 1.450 1.470 6,790 +0.00(+0.00%)
Jul 17, 2014 1.470 1.470 1.460 1.470 5,131 +0.05(+3.52%)
Jul 16, 2014 1.470 1.470 1.420 1.420 22,153 -0.03(-2.07%)
Jul 15, 2014 1.460 1.460 1.440 1.450 12,315 +0.01(+0.69%)
Jul 14, 2014 1.460 1.480 1.430 1.440 35,950 -0.04(-2.70%)
Jul 11, 2014 1.570 1.580 1.460 1.480 71,800 -0.07(-4.52%)
Jul 10, 2014 1.570 1.570 1.550 1.550 33,175 -0.04(-2.52%)
Jul 09, 2014 1.580 1.630 1.580 1.590 24,400 +0.03(+1.92%)
Jul 08, 2014 1.630 1.630 1.550 1.560 57,550 -0.06(-3.70%)
Jul 07, 2014 1.490 1.620 1.470 1.620 55,810 +0.11(+7.28%)
Jul 04, 2014 1.490 1.510 1.460 1.510 15,450 +0.01(+0.67%)
Jul 03, 2014 1.500 1.500 1.500 1.500 750 +0.01(+0.67%)
Jul 02, 2014 1.450 1.550 1.450 1.490 29,895 +0.00(+0.00%)
Jun 30, 2014 1.490 1.490 1.490 0 -0.01(-0.67%)
Jun 27, 2014 1.460 1.500 1.430 1.500 14,450 +0.01(+0.67%)
Jun 26, 2014 1.450 1.490 1.450 1.490 2,850 -0.01(-0.67%)
Jun 25, 2014 1.460 1.500 1.420 1.500 34,850 +0.06(+4.17%)
Jun 24, 2014 1.490 1.490 1.440 1.440 16,225 +0.00(+0.00%)
Jun 23, 2014 1.460 1.460 1.440 1.440 4,900 -0.05(-3.36%)
Jun 20, 2014 1.490 1.490 1.490 1.490 14,889 +0.02(+1.36%)
Jun 19, 2014 1.500 1.500 1.470 1.470 8,550 -0.02(-1.34%)
Jun 18, 2014 1.530 1.530 1.480 1.490 8,500 -0.04(-2.61%)
Jun 17, 2014 1.540 1.620 1.480 1.530 45,966 +0.03(+2.00%)
Jun 16, 2014 1.540 1.540 1.500 1.500 11,885 -0.04(-2.60%)
Jun 13, 2014 1.540 1.540 1.540 1.540 4,925 +0.00(+0.00%)
Jun 12, 2014 1.580 1.580 1.530 1.540 10,681 -0.02(-1.28%)
Jun 10, 2014 1.560 1.560 1.560 0 -0.03(-1.89%)
Jun 06, 2014 1.570 1.600 1.560 1.590 43,137 +0.06(+3.92%)
Jun 05, 2014 1.530 1.560 1.530 1.530 10,620 -0.03(-1.92%)
Jun 04, 2014 1.560 1.560 1.540 1.560 14,810 -0.01(-0.64%)
Jun 03, 2014 1.550 1.570 1.550 1.570 55,480 +0.12(+8.28%)
Jun 02, 2014 1.460 1.460 1.450 1.450 5,990 +0.01(+0.69%)
May 30, 2014 1.450 1.450 1.440 1.440 8,850 -0.06(-4.00%)
May 29, 2014 1.490 1.500 1.460 1.500 10,840 +0.03(+2.04%)
May 28, 2014 1.460 1.490 1.430 1.470 20,550 +0.03(+2.08%)
May 27, 2014 1.440 1.480 1.410 1.440 24,581 +0.01(+0.70%)
May 26, 2014 1.420 1.440 1.420 1.430 2,400 +0.01(+0.70%)
May 23, 2014 1.420 1.420 1.420 1.420 1,700 +0.00(+0.00%)
May 22, 2014 1.420 1.420 1.420 1.420 200 +0.02(+1.43%)
May 21, 2014 1.430 1.430 1.400 1.400 15,505 -0.02(-1.41%)
May 20, 2014 1.440 1.440 1.410 1.420 17,000 -0.02(-1.39%)
May 16, 2014 1.440 1.440 1.440 0 +0.03(+2.13%)
May 15, 2014 1.420 1.450 1.410 1.410 12,151 +0.01(+0.71%)
May 14, 2014 1.410 1.430 1.400 1.400 42,054 +0.00(+0.00%)
May 13, 2014 1.420 1.430 1.400 1.400 7,120 -0.01(-0.71%)
May 12, 2014 1.400 1.430 1.400 1.410 17,100 +0.01(+0.71%)
May 09, 2014 1.400 1.410 1.380 1.400 37,910 -0.02(-1.41%)
May 08, 2014 1.400 1.420 1.360 1.420 28,550 -0.01(-0.70%)
May 07, 2014 1.420 1.430 1.420 1.430 13,300 +0.00(+0.00%)
May 06, 2014 1.430 1.430 1.430 1.430 6,100 -0.04(-2.72%)
May 05, 2014 1.440 1.470 1.430 1.470 16,454 +0.03(+2.08%)
May 02, 2014 1.420 1.450 1.420 1.440 10,650 -0.01(-0.69%)
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.