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, 2019 1.640 1.640 1.630 1.630 20,400 +0.00(+0.00%)
Jul 30, 2019 1.640 1.650 1.630 1.630 12,900 -0.01(-0.61%)
Jul 29, 2019 1.620 1.640 1.620 1.640 4,650 +0.00(+0.00%)
Jul 26, 2019 1.540 1.640 1.520 1.640 8,950 +0.00(+0.00%)
Jul 25, 2019 1.520 1.660 1.490 1.640 122,940 -0.08(-4.65%)
Jul 23, 2019 1.720 1.720 1.720 0 -0.12(-6.52%)
Jul 22, 2019 1.820 1.840 1.820 1.840 2,090 +0.04(+2.22%)
Jul 19, 2019 1.830 1.830 1.770 1.800 3,878 +0.04(+2.27%)
Jul 15, 2019 1.760 1.760 1.760 0 -0.12(-6.38%)
Jul 12, 2019 1.850 1.880 1.780 1.880 34,927 +0.13(+7.43%)
Jul 11, 2019 1.730 1.750 1.730 1.750 2,800 -0.01(-0.57%)
Jul 10, 2019 1.760 1.760 1.760 1.760 12,000 -0.12(-6.38%)
Jul 08, 2019 1.880 1.880 1.880 0 +0.07(+3.87%)
Jul 05, 2019 1.810 1.810 1.810 1.810 100 -0.01(-0.55%)
Jul 04, 2019 1.870 1.870 1.820 1.820 1,360 +0.00(+0.00%)
Jul 03, 2019 1.820 1.870 1.820 1.820 2,200 +0.01(+0.55%)
Jul 02, 2019 1.800 1.810 1.800 1.810 4,672 +0.05(+2.84%)
Jun 27, 2019 1.760 1.760 1.760 0 +0.00(+0.00%)
Jun 26, 2019 1.780 1.780 1.760 1.760 1,544 -0.13(-6.88%)
Jun 25, 2019 1.890 1.890 1.890 1.890 200 +0.02(+1.07%)
Jun 24, 2019 1.770 1.880 1.770 1.870 3,786 +0.02(+1.08%)
Jun 21, 2019 1.850 1.850 1.850 71 +0.00(+0.00%)
Jun 20, 2019 1.850 1.850 1.850 1.850 3,000 +0.02(+1.09%)
Jun 19, 2019 1.800 1.850 1.800 1.830 10,950 +0.01(+0.55%)
Jun 18, 2019 1.770 1.820 1.770 1.820 22,500 +0.05(+2.82%)
Jun 17, 2019 1.770 1.770 1.770 1.770 550 -0.05(-2.75%)
Jun 13, 2019 1.820 1.820 1.820 0 +0.01(+0.55%)
Jun 12, 2019 1.810 1.830 1.810 1.810 15,100 +0.00(+0.00%)
Jun 11, 2019 1.760 1.840 1.760 1.810 7,500 -0.04(-2.16%)
Jun 10, 2019 1.880 1.880 1.850 1.850 5,400 -0.05(-2.63%)
Jun 07, 2019 1.890 1.900 1.850 1.900 8,300 +0.00(+0.00%)
Jun 06, 2019 1.810 1.900 1.800 1.900 32,839 +0.09(+4.97%)
Jun 05, 2019 1.850 1.850 1.800 1.810 11,684 -0.06(-3.21%)
Jun 04, 2019 1.860 1.870 1.800 1.870 9,800 +0.01(+0.54%)
Jun 03, 2019 1.800 1.860 1.800 1.860 17,762 +0.11(+6.29%)
May 31, 2019 1.700 1.750 1.700 1.750 21,400 +0.05(+2.94%)
May 30, 2019 1.750 1.750 1.700 1.700 3,700 -0.07(-3.95%)
May 29, 2019 1.600 1.780 1.580 1.770 34,782 +0.04(+2.31%)
May 28, 2019 1.750 1.840 1.730 1.730 8,900 -0.10(-5.46%)
May 27, 2019 1.790 1.830 1.780 1.830 10,837 -0.05(-2.66%)
May 24, 2019 1.880 1.880 1.880 1.880 2,000 -0.08(-4.08%)
May 23, 2019 1.870 1.960 1.870 1.960 45,502 +0.16(+8.89%)
May 22, 2019 1.840 1.840 1.800 1.800 2,415 -0.06(-3.23%)
May 21, 2019 1.860 1.860 1.860 42 +0.00(+0.00%)
May 17, 2019 1.860 1.860 1.860 0 -0.04(-2.11%)
May 16, 2019 1.840 1.900 1.780 1.900 82,908 +0.11(+6.15%)
May 15, 2019 1.790 1.800 1.700 1.790 43,100 +0.04(+2.29%)
May 14, 2019 1.710 1.790 1.670 1.750 40,300 -0.04(-2.23%)
May 13, 2019 1.790 1.790 1.790 1.790 1,271 +0.00(+0.00%)
May 10, 2019 1.650 1.870 1.650 1.790 54,966 +0.09(+5.29%)
May 09, 2019 1.750 1.750 1.700 1.700 900 -0.05(-2.86%)
May 08, 2019 1.650 1.800 1.650 1.750 127,140 +0.06(+3.55%)
May 07, 2019 1.690 1.690 1.690 6 +0.00(+0.00%)
May 06, 2019 1.490 1.690 1.450 1.690 90,500 +0.24(+16.55%)
May 03, 2019 1.460 1.460 1.450 1.450 11,400 -0.14(-8.81%)
May 02, 2019 1.610 1.620 1.590 1.590 6,500 -0.02(-1.24%)
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.