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, 2019 1.620 1.620 1.620 0 +0.09(+5.88%)
Aug 29, 2019 1.550 1.550 1.530 1.530 4,850 -0.01(-0.65%)
Aug 28, 2019 1.600 1.600 1.540 1.540 2,010 -0.10(-6.10%)
Aug 27, 2019 1.720 1.720 1.560 1.640 8,075 -0.08(-4.65%)
Aug 26, 2019 1.630 1.720 1.630 1.720 21,099 +0.05(+2.99%)
Aug 23, 2019 1.690 1.690 1.670 1.670 3,318 -0.02(-1.18%)
Aug 22, 2019 1.530 1.690 1.530 1.690 10,200 +0.09(+5.62%)
Aug 20, 2019 1.600 1.600 1.600 0 -0.05(-3.03%)
Aug 19, 2019 1.650 1.650 1.650 1.650 3,000 -0.05(-2.94%)
Aug 16, 2019 1.680 1.720 1.680 1.700 156,600 +0.00(+0.00%)
Aug 15, 2019 1.520 1.700 1.520 1.700 41,500 +0.10(+6.25%)
Aug 14, 2019 1.600 1.600 1.600 1.600 3,500 -0.09(-5.33%)
Aug 13, 2019 1.690 1.690 1.690 1.690 325 -0.01(-0.59%)
Aug 12, 2019 1.700 1.700 1.700 1.700 10,100 +0.00(+0.00%)
Aug 09, 2019 1.700 1.700 1.700 1.700 13,500 +0.00(+0.00%)
Aug 08, 2019 1.700 1.700 1.700 1.700 1,439 +0.00(+0.00%)
Aug 07, 2019 1.700 1.700 1.700 1.700 284 +0.00(+0.00%)
Aug 06, 2019 1.700 1.700 1.700 1.700 6,900 +0.06(+3.66%)
Aug 02, 2019 1.640 1.640 1.640 0 +0.00(+0.00%)
Aug 01, 2019 1.630 1.640 1.520 1.640 29,700 +0.01(+0.61%)
Jul 31, 2019 1.640 1.640 1.630 1.630 20,400 +0.00(+0.00%)
Jul 30, 2019 1.640 1.650 1.630 1.630 12,900 -0.01(-0.61%)
Jul 29, 2019 1.620 1.640 1.620 1.640 4,650 +0.00(+0.00%)
Jul 26, 2019 1.540 1.640 1.520 1.640 8,950 +0.00(+0.00%)
Jul 25, 2019 1.520 1.660 1.490 1.640 122,940 -0.08(-4.65%)
Jul 23, 2019 1.720 1.720 1.720 0 -0.12(-6.52%)
Jul 22, 2019 1.820 1.840 1.820 1.840 2,090 +0.04(+2.22%)
Jul 19, 2019 1.830 1.830 1.770 1.800 3,878 +0.04(+2.27%)
Jul 15, 2019 1.760 1.760 1.760 0 -0.12(-6.38%)
Jul 12, 2019 1.850 1.880 1.780 1.880 34,927 +0.13(+7.43%)
Jul 11, 2019 1.730 1.750 1.730 1.750 2,800 -0.01(-0.57%)
Jul 10, 2019 1.760 1.760 1.760 1.760 12,000 -0.12(-6.38%)
Jul 08, 2019 1.880 1.880 1.880 0 +0.07(+3.87%)
Jul 05, 2019 1.810 1.810 1.810 1.810 100 -0.01(-0.55%)
Jul 04, 2019 1.870 1.870 1.820 1.820 1,360 +0.00(+0.00%)
Jul 03, 2019 1.820 1.870 1.820 1.820 2,200 +0.01(+0.55%)
Jul 02, 2019 1.800 1.810 1.800 1.810 4,672 +0.05(+2.84%)
Jun 27, 2019 1.760 1.760 1.760 0 +0.00(+0.00%)
Jun 26, 2019 1.780 1.780 1.760 1.760 1,544 -0.13(-6.88%)
Jun 25, 2019 1.890 1.890 1.890 1.890 200 +0.02(+1.07%)
Jun 24, 2019 1.770 1.880 1.770 1.870 3,786 +0.02(+1.08%)
Jun 21, 2019 1.850 1.850 1.850 71 +0.00(+0.00%)
Jun 20, 2019 1.850 1.850 1.850 1.850 3,000 +0.02(+1.09%)
Jun 19, 2019 1.800 1.850 1.800 1.830 10,950 +0.01(+0.55%)
Jun 18, 2019 1.770 1.820 1.770 1.820 22,500 +0.05(+2.82%)
Jun 17, 2019 1.770 1.770 1.770 1.770 550 -0.05(-2.75%)
Jun 13, 2019 1.820 1.820 1.820 0 +0.01(+0.55%)
Jun 12, 2019 1.810 1.830 1.810 1.810 15,100 +0.00(+0.00%)
Jun 11, 2019 1.760 1.840 1.760 1.810 7,500 -0.04(-2.16%)
Jun 10, 2019 1.880 1.880 1.850 1.850 5,400 -0.05(-2.63%)
Jun 07, 2019 1.890 1.900 1.850 1.900 8,300 +0.00(+0.00%)
Jun 06, 2019 1.810 1.900 1.800 1.900 32,839 +0.09(+4.97%)
Jun 05, 2019 1.850 1.850 1.800 1.810 11,684 -0.06(-3.21%)
Jun 04, 2019 1.860 1.870 1.800 1.870 9,800 +0.01(+0.54%)
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.