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 (%)
Aug 31, 2012 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Aug 30, 2012 0.7200 0.7200 0.7000 0.7100 16,032 +0.02(+2.90%)
Aug 29, 2012 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
Aug 27, 2012 0.6900 0.6900 0.6800 0.6800 2,900 -0.01(-1.45%)
Aug 24, 2012 0.7000 0.7000 0.6900 0.6900 7,500 -0.02(-2.82%)
Aug 23, 2012 0.7100 0.7100 0.7100 0.7100 100 +0.01(+1.43%)
Aug 22, 2012 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Aug 21, 2012 0.7300 0.7300 0.7000 0.7000 64,500 -0.03(-4.11%)
Aug 20, 2012 0.7300 0.7300 0.7300 0.7300 15,000 +0.01(+1.39%)
Aug 17, 2012 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Aug 16, 2012 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Aug 15, 2012 0.7500 0.7500 0.7200 0.7200 103,000 -0.03(-4.00%)
Aug 14, 2012 0.7700 0.7700 0.7500 0.7500 135,857 -0.02(-2.60%)
Aug 13, 2012 0.7700 0.7700 0.7700 0.7700 45,500 +0.01(+1.32%)
Aug 11, 2012 0.7600 0.7600 0.7600 0.7600 4,000 +0.00(+0.00%)
Aug 10, 2012 0.7600 0.7600 0.7600 0.7600 4,000 -0.02(-2.56%)
Aug 09, 2012 0.7800 0.7800 0.7700 0.7800 101,700 +0.00(+0.00%)
Aug 08, 2012 0.7600 0.7800 0.7600 0.7800 34,200 +0.00(+0.00%)
Aug 07, 2012 0.7700 0.7800 0.7700 0.7800 1,740 +0.01(+1.30%)
Aug 03, 2012 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Aug 02, 2012 0.7700 0.7700 0.7700 0.7700 64,000 -0.02(-2.53%)
Aug 01, 2012 0.7900 0.7900 0.7900 0.7900 2,745 +0.00(+0.00%)
Jul 31, 2012 0.7400 0.7900 0.7400 0.7900 134,255 +0.05(+6.76%)
Jul 30, 2012 0.6800 0.7400 0.6800 0.7400 3,200 +0.07(+10.45%)
Jul 27, 2012 0.6600 0.7400 0.6600 0.6700 121,500 +0.01(+1.52%)
Jul 26, 2012 0.6300 0.6600 0.6300 0.6600 45,200 +0.07(+11.86%)
Jul 25, 2012 0.6100 0.6100 0.5800 0.5900 61,770 -0.02(-3.28%)
Jul 24, 2012 0.5600 0.6600 0.5600 0.6100 205,550 +0.09(+17.31%)
Jul 23, 2012 0.5300 0.5300 0.4950 0.5200 92,800 -0.01(-1.89%)
Jul 20, 2012 0.5200 0.5300 0.5200 0.5300 95,000 +0.03(+6.00%)
Jul 19, 2012 0.5000 0.5000 0.5000 0.5000 9,000 -0.03(-5.66%)
Jul 18, 2012 0.5300 0.5300 0.5300 0.5300 5,000 +0.02(+3.92%)
Jul 17, 2012 0.5200 0.5300 0.5100 0.5100 319,200 +0.01(+2.00%)
Jul 16, 2012 0.5100 0.5300 0.5000 0.5000 51,400 -0.02(-3.85%)
Jul 13, 2012 0.5200 0.5300 0.5100 0.5200 36,000 +0.00(+0.00%)
Jul 12, 2012 0.5200 0.5200 0.5200 0.5200 10,000 +0.00(+0.00%)
Jul 11, 2012 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jul 10, 2012 0.5200 0.5200 0.5200 0.5200 15,000 +0.00(+0.00%)
Jul 09, 2012 0.5600 0.5600 0.5200 0.5200 30,100 -0.02(-3.70%)
Jul 06, 2012 0.5300 0.5500 0.5300 0.5400 41,000 +0.01(+1.89%)
Jul 05, 2012 0.5500 0.5500 0.5300 0.5300 14,500 -0.02(-3.64%)
Jul 04, 2012 0.5300 0.5500 0.5300 0.5500 16,185 +0.02(+3.77%)
Jul 03, 2012 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jun 29, 2012 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jun 28, 2012 0.5700 0.5700 0.5300 0.5300 58,280 -0.05(-8.62%)
Jun 27, 2012 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jun 26, 2012 0.5800 0.6000 0.5800 0.5800 126,541 -0.02(-3.33%)
Jun 25, 2012 0.6000 0.6000 0.6000 0.6000 25,640 +0.00(+0.00%)
Jun 22, 2012 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jun 21, 2012 0.6000 0.6000 0.6000 0.6000 500 +0.00(+0.00%)
Jun 20, 2012 0.6000 0.6000 0.6000 0.6000 13,600 -0.01(-1.64%)
Jun 19, 2012 0.6100 0.6100 0.6100 0.6100 16,000 +0.01(+1.67%)
Jun 18, 2012 0.6100 0.6100 0.6000 0.6000 6,300 +0.00(+0.00%)
Jun 15, 2012 0.6000 0.6000 0.6000 0.6000 5,500 +0.00(+0.00%)
Jun 14, 2012 0.6000 0.6000 0.6000 0.6000 1,600 -0.02(-3.23%)
Jun 13, 2012 0.6100 0.6400 0.6100 0.6200 42,500 +0.01(+1.64%)
Jun 12, 2012 0.6200 0.6200 0.6100 0.6100 3,500 +0.00(+0.00%)
Jun 11, 2012 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jun 08, 2012 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jun 07, 2012 0.6100 0.6100 0.6100 0.6100 32,506 -0.04(-6.15%)
Jun 06, 2012 0.6000 0.6500 0.6000 0.6500 34,500 +0.05(+8.33%)
Jun 05, 2012 0.6000 0.6000 0.6000 0.6000 500 -0.04(-6.25%)
Jun 04, 2012 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Jun 02, 2012 0.6400 0.6400 0.6400 0.6400 5,000 +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.