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, 2022 1.830 1.830 1.790 1.790 300 -0.02(-1.10%)
Aug 30, 2022 1.870 1.870 1.780 1.810 1,400 -0.19(-9.50%)
Aug 29, 2022 1.710 2.110 1.710 2.000 7,100 +0.02(+1.01%)
Aug 26, 2022 1.970 1.980 1.970 1.980 6,926 +0.08(+4.21%)
Aug 24, 2022 1.900 115 +0.10(+5.56%)
Aug 23, 2022 1.500 1.800 1.500 1.800 3,465 +0.03(+1.69%)
Aug 22, 2022 1.780 1.810 1.770 1.770 1,202 +0.07(+4.12%)
Aug 19, 2022 1.500 1.900 1.500 1.700 2,901 +0.03(+1.80%)
Aug 18, 2022 1.630 1.670 1.470 1.670 4,482 -0.03(-1.76%)
Aug 17, 2022 1.730 1.730 1.700 1.700 2,109 -0.18(-9.57%)
Aug 11, 2022 1.880 0 +0.06(+3.30%)
Aug 10, 2022 1.780 1.830 1.780 1.820 2,006 +0.04(+2.25%)
Aug 08, 2022 1.780 0 +0.07(+4.09%)
Aug 05, 2022 1.740 1.740 1.710 1.710 2,000 +0.13(+8.23%)
Aug 02, 2022 1.580 0 -0.28(-15.05%)
Jul 28, 2022 1.860 0 +0.00(+0.00%)
Jul 27, 2022 1.830 1.870 1.830 1.860 4,398 -0.02(-1.06%)
Jul 21, 2022 1.880 0 +0.31(+19.75%)
Jul 20, 2022 1.590 1.590 1.460 1.570 9,620 +0.09(+6.08%)
Jul 19, 2022 1.510 1.520 1.400 1.480 7,600 -0.01(-0.67%)
Jul 18, 2022 1.500 1.500 1.490 1.490 3,400 -0.20(-11.83%)
Jul 14, 2022 1.690 0 +0.05(+3.05%)
Jul 13, 2022 1.580 1.650 1.530 1.640 9,017 -0.08(-4.65%)
Jul 12, 2022 1.670 1.720 1.610 1.720 2,220 -0.02(-1.15%)
Jul 11, 2022 2.000 2.090 1.570 1.740 11,270 -0.07(-3.87%)
Jul 08, 2022 1.920 1.920 1.800 1.810 1,161 +0.12(+7.10%)
Jul 07, 2022 1.870 1.870 1.640 1.690 3,150 -0.14(-7.65%)
Jul 06, 2022 1.730 1.980 1.730 1.830 5,300 -0.17(-8.50%)
Jul 05, 2022 2.190 2.190 1.900 2.000 7,200 -0.15(-6.98%)
Jun 30, 2022 2.150 1 +0.08(+3.86%)
Jun 29, 2022 2.010 2.070 2.010 2.070 2,100 +0.04(+1.97%)
Jun 28, 2022 2.030 2.090 1.820 2.030 4,400 -0.16(-7.31%)
Jun 27, 2022 2.080 2.290 2.080 2.190 17,760 +0.14(+6.83%)
Jun 24, 2022 1.590 2.080 1.590 2.050 7,514 +0.47(+29.75%)
Jun 23, 2022 1.330 1.580 1.330 1.580 11,700 +0.19(+13.67%)
Jun 22, 2022 1.470 1.590 1.390 1.390 1,200 -0.04(-2.80%)
Jun 21, 2022 1.340 1.430 1.310 1.430 2,650 +0.12(+9.16%)
Jun 20, 2022 1.310 1.310 1.310 1.310 101 -0.06(-4.38%)
Jun 17, 2022 1.370 1.370 1.310 1.370 5,401 +0.00(+0.00%)
Jun 16, 2022 1.370 1.370 1.370 1.370 1,000 -0.02(-1.44%)
Jun 15, 2022 1.390 1.390 1.390 1.390 502 +0.00(+0.00%)
Jun 14, 2022 1.390 1.390 1.390 1.390 100 -0.01(-0.71%)
Jun 13, 2022 1.400 1.400 1.400 1.400 1,100 -0.03(-2.10%)
Jun 10, 2022 1.400 1.430 1.400 1.430 520 +0.02(+1.42%)
Jun 09, 2022 1.410 1.410 1.410 1.410 1,200 +0.00(+0.00%)
Jun 08, 2022 1.400 1.410 1.400 1.410 400 +0.00(+0.00%)
Jun 07, 2022 1.460 1.460 1.340 1.410 7,200 -0.06(-4.08%)
Jun 06, 2022 1.480 1.480 1.460 1.470 1,701 -0.01(-0.68%)
Jun 03, 2022 1.500 1.500 1.480 1.480 302 +0.00(+0.00%)
Jun 02, 2022 1.480 1.480 1.480 1.480 1,050 +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.