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, 2021 2.680 2.750 2.660 2.680 1,753 -0.04(-1.47%)
Aug 30, 2021 2.790 2.790 2.690 2.720 7,480 -0.08(-2.86%)
Aug 27, 2021 2.800 2.800 2.800 2.800 250 +0.08(+2.94%)
Aug 26, 2021 2.720 2.720 2.720 2.720 100 -0.07(-2.51%)
Aug 25, 2021 2.750 2.810 2.670 2.790 5,880 +0.01(+0.36%)
Aug 24, 2021 2.760 2.920 2.750 2.780 5,500 +0.03(+1.09%)
Aug 23, 2021 2.730 2.750 2.700 2.750 4,750 -0.02(-0.72%)
Aug 20, 2021 2.770 2.770 2.770 2.770 100 +0.01(+0.36%)
Aug 19, 2021 2.740 2.760 2.690 2.760 2,851 +0.06(+2.22%)
Aug 18, 2021 2.700 2.700 2.700 2.700 188 -0.04(-1.46%)
Aug 17, 2021 2.820 2.820 2.660 2.740 9,436 -0.16(-5.52%)
Aug 16, 2021 2.900 2.900 2.900 2.900 100 +0.10(+3.57%)
Aug 13, 2021 2.810 2.820 2.800 2.800 5,075 -0.01(-0.36%)
Aug 12, 2021 2.890 2.920 2.810 2.810 2,747 -0.11(-3.77%)
Aug 11, 2021 2.800 2.920 2.800 2.920 705 +0.12(+4.29%)
Aug 10, 2021 2.770 2.880 2.770 2.800 8,533 +0.04(+1.45%)
Aug 09, 2021 2.730 2.760 2.730 2.760 7,975 +0.07(+2.60%)
Aug 06, 2021 2.710 2.710 2.650 2.690 7,606 +0.00(+0.00%)
Aug 05, 2021 2.650 2.690 2.650 2.690 3,600 +0.13(+5.08%)
Aug 04, 2021 2.590 2.600 2.530 2.560 52,325 -0.06(-2.29%)
Aug 03, 2021 2.910 2.910 2.530 2.620 32,609 -0.19(-6.76%)
Jul 30, 2021 2.810 2.810 2.810 0 -0.21(-6.95%)
Jul 29, 2021 3.420 3.450 3.020 3.020 24,874 -0.30(-9.04%)
Jul 28, 2021 3.310 3.400 3.250 3.320 36,749 +0.12(+3.75%)
Jul 27, 2021 3.080 3.200 3.000 3.200 86,760 +0.12(+3.90%)
Jul 26, 2021 3.080 3.080 3.050 3.080 2,900 -0.02(-0.65%)
Jul 23, 2021 3.000 3.120 3.000 3.100 3,640 +0.00(+0.00%)
Jul 22, 2021 2.940 3.130 2.940 3.100 7,044 +0.20(+6.90%)
Jul 21, 2021 2.940 2.960 2.900 2.900 12,400 -0.04(-1.36%)
Jul 20, 2021 2.940 2.940 2.850 2.940 10,647 +0.06(+2.08%)
Jul 19, 2021 2.750 2.950 2.730 2.880 12,763 +0.24(+9.09%)
Jul 16, 2021 2.710 2.710 2.610 2.640 11,264 -0.01(-0.38%)
Jul 15, 2021 2.550 2.700 2.550 2.650 13,108 -0.03(-1.12%)
Jul 13, 2021 2.680 2.680 2.680 0 +0.11(+4.28%)
Jul 12, 2021 2.600 2.600 2.570 2.570 5,282 +0.00(+0.00%)
Jul 09, 2021 2.580 2.590 2.570 2.570 2,350 +0.00(+0.00%)
Jul 08, 2021 2.670 2.680 2.560 2.570 8,800 -0.03(-1.15%)
Jul 07, 2021 2.600 2.600 2.600 2.600 700 -0.03(-1.14%)
Jul 06, 2021 2.660 2.670 2.630 2.630 1,800 +0.02(+0.77%)
Jul 05, 2021 2.610 2.610 2.610 2.610 500 -0.02(-0.76%)
Jul 02, 2021 2.640 2.640 2.630 2.630 3,034 +0.06(+2.33%)
Jun 30, 2021 2.570 2.570 2.570 0 -0.08(-3.02%)
Jun 29, 2021 2.560 2.650 2.560 2.650 400 +0.00(+0.00%)
Jun 28, 2021 2.650 2.710 2.540 2.650 4,148 +0.00(+0.00%)
Jun 25, 2021 2.550 2.710 2.550 2.650 19,905 -0.04(-1.49%)
Jun 24, 2021 2.690 2.690 2.680 2.690 40,621 +0.00(+0.00%)
Jun 23, 2021 2.750 2.750 2.690 2.690 61,600 -0.04(-1.47%)
Jun 22, 2021 2.730 2.730 2.730 2.730 1,045 -0.06(-2.15%)
Jun 21, 2021 2.800 2.800 2.720 2.790 4,100 +0.05(+1.82%)
Jun 18, 2021 2.730 2.740 2.730 2.740 4,950 +0.00(+0.00%)
Jun 17, 2021 2.780 2.780 2.740 2.740 1,150 -0.06(-2.14%)
Jun 16, 2021 2.950 2.950 2.670 2.800 30,092 -0.06(-2.10%)
Jun 15, 2021 2.900 3.030 2.690 2.860 42,955 -0.06(-2.05%)
Jun 14, 2021 2.900 2.960 2.900 2.920 16,968 -0.05(-1.68%)
Jun 11, 2021 2.950 3.060 2.900 2.970 23,535 -0.04(-1.33%)
Jun 10, 2021 3.110 3.130 3.010 3.010 12,200 -0.08(-2.59%)
Jun 09, 2021 3.150 3.150 3.090 3.090 1,400 -0.07(-2.22%)
Jun 08, 2021 3.230 3.230 3.080 3.160 13,452 -0.04(-1.25%)
Jun 07, 2021 3.240 3.240 3.180 3.200 4,009 +0.05(+1.59%)
Jun 04, 2021 3.120 3.150 2.950 3.150 6,322 +0.00(+0.00%)
Jun 03, 2021 317.00 3.170 3.070 3.150 945,900 +0.01(+0.32%)
Jun 02, 2021 3.200 3.240 3.060 3.140 2,139 +0.13(+4.32%)
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.