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 30, 2013 1.800 1.800 1.800 0 -0.04(-2.17%)
Aug 29, 2013 1.800 1.900 1.800 1.840 78,405 +0.07(+3.95%)
Aug 28, 2013 1.750 1.830 1.730 1.770 16,220 +0.02(+1.14%)
Aug 27, 2013 1.820 1.820 1.720 1.750 33,540 -0.09(-4.89%)
Aug 26, 2013 1.850 1.850 1.790 1.840 19,350 -0.01(-0.54%)
Aug 23, 2013 1.870 1.870 1.810 1.850 24,201 +0.01(+0.54%)
Aug 22, 2013 1.780 1.860 1.760 1.840 17,180 +0.08(+4.55%)
Aug 21, 2013 1.820 1.820 1.750 1.760 52,885 -0.07(-3.83%)
Aug 20, 2013 1.830 1.860 1.810 1.830 48,150 +0.01(+0.55%)
Aug 19, 2013 1.880 1.880 1.810 1.820 21,524 -0.03(-1.62%)
Aug 16, 2013 1.890 1.890 1.850 1.850 12,157 -0.04(-2.12%)
Aug 15, 2013 1.880 1.890 1.870 1.890 42,121 +0.00(+0.00%)
Aug 14, 2013 1.800 1.900 1.800 1.890 213,031 +0.14(+8.00%)
Aug 13, 2013 1.670 1.780 1.670 1.750 90,310 +0.05(+2.94%)
Aug 12, 2013 1.730 1.730 1.680 1.700 21,170 +0.00(+0.00%)
Aug 09, 2013 1.730 1.730 1.660 1.700 31,200 +0.02(+1.19%)
Aug 08, 2013 1.570 1.700 1.570 1.680 36,789 +0.08(+5.00%)
Aug 07, 2013 1.680 1.680 1.560 1.600 67,882 -0.07(-4.19%)
Aug 06, 2013 1.740 1.760 1.670 1.670 44,840 -0.09(-5.11%)
Aug 02, 2013 1.760 1.760 1.760 0 -0.08(-4.35%)
Aug 01, 2013 1.790 1.850 1.750 1.840 213,946 +0.09(+5.14%)
Jul 31, 2013 1.680 1.820 1.670 1.750 170,440 +0.07(+4.17%)
Jul 30, 2013 1.630 1.760 1.610 1.680 129,525 +0.06(+3.70%)
Jul 29, 2013 1.590 1.630 1.590 1.620 32,988 +0.07(+4.52%)
Jul 26, 2013 1.560 1.580 1.550 1.550 33,730 -0.04(-2.52%)
Jul 25, 2013 1.570 1.600 1.550 1.590 23,612 -0.01(-0.63%)
Jul 24, 2013 1.600 1.650 1.600 1.600 54,060 +0.00(+0.00%)
Jul 23, 2013 1.500 1.700 1.500 1.600 140,730 +0.09(+5.96%)
Jul 22, 2013 1.470 1.550 1.450 1.510 166,926 +0.05(+3.42%)
Jul 19, 2013 1.440 1.460 1.390 1.460 67,180 +0.04(+2.82%)
Jul 18, 2013 1.450 1.460 1.400 1.420 54,670 -0.02(-1.39%)
Jul 17, 2013 1.420 1.440 1.400 1.440 10,072 +0.03(+2.13%)
Jul 16, 2013 1.500 1.500 1.320 1.410 126,250 -0.07(-4.73%)
Jul 15, 2013 1.470 1.480 1.450 1.480 54,430 +0.01(+0.68%)
Jul 12, 2013 1.430 1.470 1.430 1.470 71,865 +0.06(+4.26%)
Jul 11, 2013 1.490 1.490 1.380 1.410 84,557 -0.09(-6.00%)
Jul 10, 2013 1.490 1.560 1.430 1.500 77,536 +0.07(+4.90%)
Jul 09, 2013 1.280 1.460 1.270 1.430 131,756 +0.16(+12.60%)
Jul 08, 2013 1.320 1.320 1.220 1.270 25,000 -0.01(-0.78%)
Jul 05, 2013 1.330 1.330 1.280 1.280 22,000 -0.04(-3.03%)
Jul 04, 2013 1.330 1.340 1.310 1.320 50,650 +0.00(+0.00%)
Jul 03, 2013 1.300 1.330 1.300 1.320 21,200 +0.04(+3.13%)
Jul 02, 2013 1.280 1.340 1.250 1.280 54,500 +0.05(+4.07%)
Jun 28, 2013 1.230 1.230 1.230 0 +0.00(+0.00%)
Jun 27, 2013 1.280 1.320 1.230 1.230 35,440 -0.05(-3.91%)
Jun 26, 2013 1.290 1.300 1.280 1.280 17,850 -0.02(-1.54%)
Jun 25, 2013 1.320 1.320 1.300 1.300 7,846 -0.01(-0.76%)
Jun 24, 2013 1.310 1.310 1.300 1.310 6,530 -0.01(-0.76%)
Jun 21, 2013 1.280 1.320 1.280 1.320 33,300 +0.04(+3.13%)
Jun 20, 2013 1.300 1.310 1.280 1.280 36,100 -0.04(-3.03%)
Jun 19, 2013 1.310 1.320 1.300 1.320 10,310 +0.00(+0.00%)
Jun 18, 2013 1.330 1.330 1.310 1.320 12,768 -0.01(-0.75%)
Jun 17, 2013 1.300 1.330 1.260 1.330 48,650 +0.03(+2.31%)
Jun 14, 2013 1.250 1.320 1.250 1.300 53,350 +0.05(+4.00%)
Jun 13, 2013 1.170 1.270 1.170 1.250 46,300 +0.03(+2.46%)
Jun 12, 2013 1.260 1.260 1.220 1.220 7,930 -0.04(-3.17%)
Jun 11, 2013 1.250 1.260 1.250 1.260 27,040 +0.03(+2.44%)
Jun 10, 2013 1.190 1.260 1.190 1.230 64,670 +0.03(+2.50%)
Jun 07, 2013 1.220 1.230 1.200 1.200 29,523 +0.01(+0.84%)
Jun 06, 2013 1.240 1.250 1.170 1.190 32,240 +0.00(+0.00%)
Jun 05, 2013 1.190 1.240 1.180 1.190 107,130 +0.00(+0.00%)
Jun 04, 2013 1.150 1.190 1.150 1.190 16,430 +0.04(+3.48%)
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.