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 28, 2022 1.860 0 +0.00(+0.00%)
Jul 27, 2022 1.830 1.870 1.830 1.860 4,398 -0.02(-1.06%)
Jul 21, 2022 1.880 0 +0.31(+19.75%)
Jul 20, 2022 1.590 1.590 1.460 1.570 9,620 +0.09(+6.08%)
Jul 19, 2022 1.510 1.520 1.400 1.480 7,600 -0.01(-0.67%)
Jul 18, 2022 1.500 1.500 1.490 1.490 3,400 -0.20(-11.83%)
Jul 14, 2022 1.690 0 +0.05(+3.05%)
Jul 13, 2022 1.580 1.650 1.530 1.640 9,017 -0.08(-4.65%)
Jul 12, 2022 1.670 1.720 1.610 1.720 2,220 -0.02(-1.15%)
Jul 11, 2022 2.000 2.090 1.570 1.740 11,270 -0.07(-3.87%)
Jul 08, 2022 1.920 1.920 1.800 1.810 1,161 +0.12(+7.10%)
Jul 07, 2022 1.870 1.870 1.640 1.690 3,150 -0.14(-7.65%)
Jul 06, 2022 1.730 1.980 1.730 1.830 5,300 -0.17(-8.50%)
Jul 05, 2022 2.190 2.190 1.900 2.000 7,200 -0.15(-6.98%)
Jun 30, 2022 2.150 1 +0.08(+3.86%)
Jun 29, 2022 2.010 2.070 2.010 2.070 2,100 +0.04(+1.97%)
Jun 28, 2022 2.030 2.090 1.820 2.030 4,400 -0.16(-7.31%)
Jun 27, 2022 2.080 2.290 2.080 2.190 17,760 +0.14(+6.83%)
Jun 24, 2022 1.590 2.080 1.590 2.050 7,514 +0.47(+29.75%)
Jun 23, 2022 1.330 1.580 1.330 1.580 11,700 +0.19(+13.67%)
Jun 22, 2022 1.470 1.590 1.390 1.390 1,200 -0.04(-2.80%)
Jun 21, 2022 1.340 1.430 1.310 1.430 2,650 +0.12(+9.16%)
Jun 20, 2022 1.310 1.310 1.310 1.310 101 -0.06(-4.38%)
Jun 17, 2022 1.370 1.370 1.310 1.370 5,401 +0.00(+0.00%)
Jun 16, 2022 1.370 1.370 1.370 1.370 1,000 -0.02(-1.44%)
Jun 15, 2022 1.390 1.390 1.390 1.390 502 +0.00(+0.00%)
Jun 14, 2022 1.390 1.390 1.390 1.390 100 -0.01(-0.71%)
Jun 13, 2022 1.400 1.400 1.400 1.400 1,100 -0.03(-2.10%)
Jun 10, 2022 1.400 1.430 1.400 1.430 520 +0.02(+1.42%)
Jun 09, 2022 1.410 1.410 1.410 1.410 1,200 +0.00(+0.00%)
Jun 08, 2022 1.400 1.410 1.400 1.410 400 +0.00(+0.00%)
Jun 07, 2022 1.460 1.460 1.340 1.410 7,200 -0.06(-4.08%)
Jun 06, 2022 1.480 1.480 1.460 1.470 1,701 -0.01(-0.68%)
Jun 03, 2022 1.500 1.500 1.480 1.480 302 +0.00(+0.00%)
Jun 02, 2022 1.480 1.480 1.480 1.480 1,050 +0.00(+0.00%)
Jun 01, 2022 1.480 1.500 1.480 1.480 3,200 +0.03(+2.07%)
May 31, 2022 1.460 1.460 1.450 1.450 1,100 -0.02(-1.36%)
May 27, 2022 1.470 10 -0.03(-2.00%)
May 26, 2022 1.490 1.500 1.450 1.500 930 +0.01(+0.67%)
May 25, 2022 1.490 1.490 1.490 1.490 360 +0.04(+2.76%)
May 24, 2022 1.450 1.450 1.450 1.450 16,900 -0.06(-3.97%)
May 20, 2022 1.510 0 +0.05(+3.42%)
May 19, 2022 1.450 1.460 1.450 1.460 4,700 +0.01(+0.69%)
May 18, 2022 1.450 1.450 1.450 1.450 210 -0.12(-7.64%)
May 17, 2022 1.570 1.570 1.570 1.570 209 -0.03(-1.88%)
May 16, 2022 1.560 1.600 1.560 1.600 1,500 +0.05(+3.23%)
May 13, 2022 1.550 1.550 1.550 1.550 500 +0.05(+3.33%)
May 12, 2022 1.510 1.510 1.450 1.500 9,325 -0.01(-0.66%)
May 11, 2022 1.600 1.600 1.510 1.510 950 -0.06(-3.82%)
May 10, 2022 1.530 1.570 1.530 1.570 450 +0.02(+1.29%)
May 09, 2022 1.510 1.550 1.450 1.550 6,510 +0.13(+9.15%)
May 06, 2022 1.670 1.670 1.420 1.420 6,325 -0.25(-14.97%)
May 05, 2022 1.670 1.670 1.670 1.670 100 +0.00(+0.00%)
May 04, 2022 1.670 1.680 1.670 1.670 1,200 -0.04(-2.34%)
May 03, 2022 1.710 1.710 1.710 1.710 230 -0.09(-5.00%)
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.