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 21, 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 30, 2021 2.810 2.810 2.810 0 -0.21(-6.95%)
Jul 29, 2021 3.420 3.450 3.020 3.020 24,874 -0.30(-9.04%)
Jul 28, 2021 3.310 3.400 3.250 3.320 36,749 +0.12(+3.75%)
Jul 27, 2021 3.080 3.200 3.000 3.200 86,760 +0.12(+3.90%)
Jul 26, 2021 3.080 3.080 3.050 3.080 2,900 -0.02(-0.65%)
Jul 23, 2021 3.000 3.120 3.000 3.100 3,640 +0.00(+0.00%)
Jul 22, 2021 2.940 3.130 2.940 3.100 7,044 +0.20(+6.90%)
Jul 21, 2021 2.940 2.960 2.900 2.900 12,400 -0.04(-1.36%)
Jul 20, 2021 2.940 2.940 2.850 2.940 10,647 +0.06(+2.08%)
Jul 19, 2021 2.750 2.950 2.730 2.880 12,763 +0.24(+9.09%)
Jul 16, 2021 2.710 2.710 2.610 2.640 11,264 -0.01(-0.38%)
Jul 15, 2021 2.550 2.700 2.550 2.650 13,108 -0.03(-1.12%)
Jul 13, 2021 2.680 2.680 2.680 0 +0.11(+4.28%)
Jul 12, 2021 2.600 2.600 2.570 2.570 5,282 +0.00(+0.00%)
Jul 09, 2021 2.580 2.590 2.570 2.570 2,350 +0.00(+0.00%)
Jul 08, 2021 2.670 2.680 2.560 2.570 8,800 -0.03(-1.15%)
Jul 07, 2021 2.600 2.600 2.600 2.600 700 -0.03(-1.14%)
Jul 06, 2021 2.660 2.670 2.630 2.630 1,800 +0.02(+0.77%)
Jul 05, 2021 2.610 2.610 2.610 2.610 500 -0.02(-0.76%)
Jul 02, 2021 2.640 2.640 2.630 2.630 3,034 +0.06(+2.33%)
Jun 30, 2021 2.570 2.570 2.570 0 -0.08(-3.02%)
Jun 29, 2021 2.560 2.650 2.560 2.650 400 +0.00(+0.00%)
Jun 28, 2021 2.650 2.710 2.540 2.650 4,148 +0.00(+0.00%)
Jun 25, 2021 2.550 2.710 2.550 2.650 19,905 -0.04(-1.49%)
Jun 24, 2021 2.690 2.690 2.680 2.690 40,621 +0.00(+0.00%)
Jun 23, 2021 2.750 2.750 2.690 2.690 61,600 -0.04(-1.47%)
Jun 22, 2021 2.730 2.730 2.730 2.730 1,045 -0.06(-2.15%)
Jun 21, 2021 2.800 2.800 2.720 2.790 4,100 +0.05(+1.82%)
Jun 18, 2021 2.730 2.740 2.730 2.740 4,950 +0.00(+0.00%)
Jun 17, 2021 2.780 2.780 2.740 2.740 1,150 -0.06(-2.14%)
Jun 16, 2021 2.950 2.950 2.670 2.800 30,092 -0.06(-2.10%)
Jun 15, 2021 2.900 3.030 2.690 2.860 42,955 -0.06(-2.05%)
Jun 14, 2021 2.900 2.960 2.900 2.920 16,968 -0.05(-1.68%)
Jun 11, 2021 2.950 3.060 2.900 2.970 23,535 -0.04(-1.33%)
Jun 10, 2021 3.110 3.130 3.010 3.010 12,200 -0.08(-2.59%)
Jun 09, 2021 3.150 3.150 3.090 3.090 1,400 -0.07(-2.22%)
Jun 08, 2021 3.230 3.230 3.080 3.160 13,452 -0.04(-1.25%)
Jun 07, 2021 3.240 3.240 3.180 3.200 4,009 +0.05(+1.59%)
Jun 04, 2021 3.120 3.150 2.950 3.150 6,322 +0.00(+0.00%)
Jun 03, 2021 317.00 3.170 3.070 3.150 945,900 +0.01(+0.32%)
Jun 02, 2021 3.200 3.240 3.060 3.140 2,139 +0.13(+4.32%)
Jun 01, 2021 3.110 3.110 3.000 3.010 3,185 -0.01(-0.33%)
May 31, 2021 3.020 3.020 3.020 3.020 2,100 -0.10(-3.21%)
May 28, 2021 3.150 3.150 3.100 3.120 3,600 -0.03(-0.95%)
May 27, 2021 3.140 3.150 3.020 3.150 7,614 -0.05(-1.56%)
May 26, 2021 3.100 3.200 3.080 3.200 20,750 +0.12(+3.90%)
May 25, 2021 3.020 3.200 3.020 3.080 8,431 -0.12(-3.75%)
May 21, 2021 3.200 3.200 3.200 0 +0.00(+0.00%)
May 20, 2021 3.190 3.200 3.160 3.200 2,505 +0.02(+0.63%)
May 19, 2021 3.190 3.190 3.160 3.180 2,186 +0.08(+2.58%)
May 18, 2021 3.090 3.100 3.070 3.100 2,511 +0.03(+0.98%)
May 17, 2021 3.100 3.330 3.070 3.070 5,560 -0.23(-6.97%)
May 14, 2021 3.050 3.310 3.050 3.300 17,283 +0.16(+5.10%)
May 13, 2021 3.080 3.140 2.990 3.140 26,022 +0.00(+0.00%)
May 12, 2021 3.490 3.490 3.060 3.140 17,351 -0.25(-7.37%)
May 11, 2021 3.450 3.520 3.100 3.390 103,661 +0.12(+3.67%)
May 10, 2021 3.100 3.270 3.070 3.270 10,192 +0.20(+6.51%)
May 07, 2021 3.300 3.400 3.010 3.070 36,463 -0.27(-8.08%)
May 06, 2021 3.480 3.480 3.340 3.340 9,780 -0.03(-0.89%)
May 05, 2021 3.020 3.370 3.020 3.370 7,451 +0.23(+7.32%)
May 04, 2021 3.080 3.140 3.020 3.140 4,915 +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.