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 (%)
Aug 31, 2015 0.9800 0.9800 0.9300 0.9300 6,100 -0.05(-5.10%)
Aug 28, 2015 0.9800 0.9800 0.9800 0.9800 2,570 +0.01(+1.03%)
Aug 27, 2015 0.9600 0.9800 0.9600 0.9700 15,100 +0.00(+0.00%)
Aug 26, 2015 0.9700 0.9800 0.9500 0.9700 12,625 +0.00(+0.00%)
Aug 25, 2015 0.9800 0.9800 0.9500 0.9700 4,000 +0.00(+0.00%)
Aug 24, 2015 0.9900 0.9900 0.9200 0.9700 64,125 -0.06(-5.83%)
Aug 21, 2015 1.030 1.030 0.9900 1.030 27,989 +0.00(+0.00%)
Aug 20, 2015 1.030 1.030 1.010 1.030 6,000 +0.00(+0.00%)
Aug 19, 2015 1.050 1.050 1.010 1.030 26,380 +0.00(+0.00%)
Aug 18, 2015 1.010 1.030 1.010 1.030 3,400 +0.01(+0.98%)
Aug 17, 2015 1.010 1.030 1.010 1.020 3,400 -0.01(-0.97%)
Aug 14, 2015 1.030 1.030 1.030 1.030 500 -0.01(-0.96%)
Aug 13, 2015 1.020 1.040 1.020 1.040 1,926 +0.01(+0.97%)
Aug 12, 2015 1.020 1.030 1.020 1.030 3,200 +0.01(+0.98%)
Aug 11, 2015 1.040 1.040 1.020 1.020 3,000 +0.00(+0.00%)
Aug 10, 2015 1.020 1.020 1.020 1.020 7,200 -0.01(-0.97%)
Aug 07, 2015 1.040 1.040 1.020 1.030 13,600 -0.01(-0.96%)
Aug 06, 2015 1.030 1.040 1.030 1.040 17,900 +0.00(+0.00%)
Aug 05, 2015 1.020 1.040 1.010 1.040 30,800 +0.02(+1.96%)
Aug 04, 2015 1.010 1.050 1.000 1.020 32,200 -0.03(-2.86%)
Jul 31, 2015 1.050 1.050 1.050 0 +0.05(+5.00%)
Jul 30, 2015 1.010 1.010 1.000 1.000 6,000 -0.04(-3.85%)
Jul 29, 2015 1.010 1.040 1.000 1.040 12,690 +0.04(+4.00%)
Jul 28, 2015 1.020 1.030 1.000 1.000 11,400 -0.01(-0.99%)
Jul 27, 2015 1.030 1.040 1.010 1.010 13,300 -0.04(-3.81%)
Jul 24, 2015 1.040 1.050 1.000 1.050 15,100 -0.01(-0.94%)
Jul 23, 2015 1.030 1.060 1.030 1.060 14,200 +0.02(+1.92%)
Jul 22, 2015 1.040 1.050 1.040 1.040 21,730 -0.01(-0.95%)
Jul 21, 2015 1.030 1.050 1.030 1.050 13,500 +0.00(+0.00%)
Jul 20, 2015 1.050 1.060 1.050 1.050 31,350 -0.03(-2.78%)
Jul 17, 2015 1.050 1.080 1.030 1.080 19,030 +0.04(+3.85%)
Jul 16, 2015 1.060 1.060 1.040 1.040 28,575 -0.01(-0.95%)
Jul 15, 2015 1.050 1.060 1.030 1.050 31,140 +0.01(+0.96%)
Jul 14, 2015 1.070 1.080 1.030 1.040 79,967 -0.09(-7.96%)
Jul 13, 2015 1.100 1.130 1.070 1.130 4,070 +0.01(+0.89%)
Jul 10, 2015 1.100 1.130 1.100 1.120 4,850 +0.02(+1.82%)
Jul 09, 2015 1.110 1.110 1.100 1.100 5,600 +0.02(+1.85%)
Jul 08, 2015 1.100 1.100 1.080 1.080 37,300 -0.02(-1.82%)
Jul 07, 2015 1.100 1.130 1.100 1.100 19,700 -0.01(-0.90%)
Jul 06, 2015 1.110 1.110 1.110 1.110 2,589 +0.00(+0.00%)
Jul 03, 2015 1.110 1.110 1.110 1.110 1,500 -0.03(-2.63%)
Jul 02, 2015 1.120 1.150 1.120 1.140 15,500 +0.02(+1.79%)
Jun 30, 2015 1.120 1.120 1.120 0 -0.02(-1.75%)
Jun 29, 2015 1.150 1.160 1.140 1.140 14,100 -0.01(-0.87%)
Jun 26, 2015 1.140 1.150 1.140 1.150 15,600 +0.04(+3.60%)
Jun 25, 2015 1.130 1.130 1.110 1.110 19,001 -0.05(-4.31%)
Jun 24, 2015 1.130 1.160 1.120 1.160 50,260 +0.02(+1.75%)
Jun 23, 2015 1.130 1.140 1.130 1.140 7,101 +0.06(+5.56%)
Jun 22, 2015 1.110 1.110 1.080 1.080 3,200 -0.06(-5.26%)
Jun 19, 2015 1.140 1.140 1.140 1.140 2,000 +0.00(+0.00%)
Jun 18, 2015 1.140 1.140 1.120 1.140 5,250 +0.00(+0.00%)
Jun 17, 2015 1.070 1.150 1.070 1.140 27,700 +0.08(+7.55%)
Jun 16, 2015 1.120 1.120 1.050 1.060 20,600 -0.02(-1.85%)
Jun 15, 2015 1.060 1.120 1.060 1.080 22,955 +0.01(+0.93%)
Jun 12, 2015 1.070 1.080 1.060 1.070 8,800 +0.01(+0.94%)
Jun 11, 2015 1.070 1.070 1.060 1.060 10,188 +0.01(+0.95%)
Jun 10, 2015 1.120 1.170 1.050 1.050 141,400 -0.04(-3.67%)
Jun 09, 2015 1.120 1.120 1.090 1.090 17,900 -0.05(-4.39%)
Jun 08, 2015 1.150 1.160 1.140 1.140 29,347 +0.02(+1.79%)
Jun 05, 2015 1.110 1.120 1.110 1.120 15,000 +0.04(+3.70%)
Jun 04, 2015 1.100 1.160 1.080 1.080 309,720 -0.02(-1.82%)
Jun 03, 2015 1.050 1.100 1.050 1.100 27,302 +0.05(+4.76%)
Jun 02, 2015 1.050 1.050 1.050 1.050 3,050 +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.