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 29, 2016 1.110 1.110 1.110 0 -0.04(-3.48%)
Jul 27, 2016 1.150 1.150 1.150 20 +0.00(+0.00%)
Jul 26, 2016 1.150 1.180 1.110 1.150 189,000 +0.02(+1.77%)
Jul 25, 2016 1.130 1.130 1.130 1.130 5,000 -0.04(-3.42%)
Jul 22, 2016 1.160 1.170 1.150 1.170 2,400 +0.06(+5.41%)
Jul 21, 2016 1.090 1.170 1.090 1.110 33,400 +0.02(+1.83%)
Jul 20, 2016 1.150 1.150 1.090 1.090 9,150 -0.01(-0.91%)
Jul 19, 2016 1.160 1.160 1.040 1.100 69,370 -0.06(-5.17%)
Jul 18, 2016 1.170 1.200 1.160 1.160 3,150 +0.01(+0.87%)
Jul 15, 2016 1.150 1.160 1.150 1.150 15,405 +0.00(+0.00%)
Jul 14, 2016 1.180 1.180 1.150 1.150 37,700 -0.03(-2.54%)
Jul 13, 2016 1.200 1.200 1.180 1.180 8,700 -0.06(-4.84%)
Jul 12, 2016 1.220 1.240 1.220 1.240 22,400 +0.06(+5.08%)
Jul 11, 2016 1.200 1.210 1.170 1.180 7,200 -0.04(-3.28%)
Jul 08, 2016 1.290 1.200 1.220 34,505 -0.07(-5.43%)
Jul 07, 2016 1.270 1.290 1.260 1.290 16,979 +0.05(+4.03%)
Jul 05, 2016 1.290 1.290 1.230 1.240 16,000 -0.02(-1.59%)
Jul 04, 2016 1.200 1.280 1.200 1.260 45,025 +0.06(+5.00%)
Jun 30, 2016 1.200 1.200 1.200 0 +0.02(+1.69%)
Jun 29, 2016 1.180 1.180 1.160 1.180 9,530 +0.00(+0.00%)
Jun 28, 2016 1.160 1.210 1.160 1.180 8,450 -0.04(-3.28%)
Jun 27, 2016 1.210 1.220 1.210 1.220 13,750 +0.03(+2.52%)
Jun 24, 2016 1.190 1.200 1.190 1.190 7,750 +0.01(+0.85%)
Jun 23, 2016 1.200 1.200 1.180 1.180 2,800 -0.02(-1.67%)
Jun 22, 2016 1.150 1.220 1.150 1.200 59,050 +0.05(+4.35%)
Jun 21, 2016 1.150 1.150 1.150 1.150 3,500 +0.00(+0.00%)
Jun 20, 2016 1.160 1.180 1.100 1.150 55,783 -0.04(-3.36%)
Jun 17, 2016 1.190 1.190 1.190 1.190 3,000 +0.00(+0.00%)
Jun 16, 2016 1.190 1.190 1.190 1.190 20,500 +0.01(+0.85%)
Jun 15, 2016 1.160 1.180 1.160 1.180 2,056 +0.00(+0.00%)
Jun 14, 2016 1.180 1.190 1.180 1.180 29,100 -0.01(-0.84%)
Jun 13, 2016 1.160 1.190 1.160 1.190 23,300 -0.01(-0.83%)
Jun 10, 2016 1.190 1.200 1.180 1.200 21,307 -0.02(-1.64%)
Jun 09, 2016 1.200 1.240 1.190 1.220 34,050 -0.02(-1.61%)
Jun 07, 2016 1.240 1.240 1.240 0 +0.09(+7.83%)
Jun 06, 2016 1.180 1.180 1.150 1.150 5,500 +0.00(+0.00%)
Jun 03, 2016 1.190 1.190 1.110 1.150 21,400 -0.03(-2.54%)
Jun 02, 2016 1.180 1.180 1.180 1.180 1,005 +0.00(+0.00%)
Jun 01, 2016 1.180 1.200 1.150 1.180 13,400 +0.07(+6.31%)
May 31, 2016 1.130 1.190 1.110 1.110 22,615 -0.05(-4.31%)
May 30, 2016 1.160 1.180 1.160 1.160 2,000 -0.02(-1.69%)
May 27, 2016 1.130 1.180 1.130 1.180 4,000 -0.01(-0.84%)
May 26, 2016 1.100 1.190 1.100 1.190 22,483 +0.06(+5.31%)
May 25, 2016 1.140 1.250 1.130 1.130 46,444 +0.07(+6.60%)
May 24, 2016 1.070 1.070 1.050 1.060 25,100 -0.06(-5.36%)
May 19, 2016 1.120 1.120 1.120 0 +0.03(+2.75%)
May 18, 2016 1.080 1.090 1.080 1.090 19,605 +0.00(+0.00%)
May 17, 2016 1.120 1.120 1.090 1.090 1,102 +0.04(+3.81%)
May 16, 2016 1.140 1.140 1.050 1.050 10,650 -0.05(-4.55%)
May 13, 2016 1.100 1.100 1.100 1.100 10,000 +0.00(+0.00%)
May 11, 2016 1.100 1.100 1.100 0 -0.06(-5.17%)
May 10, 2016 1.110 1.160 1.110 1.160 12,384 +0.05(+4.50%)
May 09, 2016 1.160 1.160 1.110 1.110 1,600 +0.01(+0.91%)
May 06, 2016 1.120 1.120 1.090 1.100 16,900 -0.06(-5.17%)
May 05, 2016 1.150 1.170 1.120 1.160 55,482 +0.01(+0.87%)
May 04, 2016 1.090 1.150 1.080 1.150 92,749 +0.10(+9.52%)
May 03, 2016 1.050 1.050 1.050 1.050 11,000 +0.01(+0.96%)
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.