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 (%)
Sep 30, 2011 0.4800 0.5000 0.4800 0.5000 6,000 +0.03(+6.38%)
Sep 29, 2011 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Sep 28, 2011 0.4700 0.4700 0.4700 0.4700 100 +0.01(+2.17%)
Sep 27, 2011 0.4600 0.4600 0.4600 0.4600 6,200 +0.00(+0.00%)
Sep 26, 2011 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Sep 23, 2011 0.4700 0.4700 0.4600 0.4600 8,150 -0.04(-8.00%)
Sep 22, 2011 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 21, 2011 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
Sep 20, 2011 0.4900 0.5000 0.4900 0.5000 89,288 +0.04(+8.70%)
Sep 19, 2011 0.4900 0.4900 0.4600 0.4600 4,000 +0.01(+1.10%)
Sep 16, 2011 0.4550 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Sep 15, 2011 0.4550 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Sep 14, 2011 0.4550 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Sep 13, 2011 0.4550 0.4550 0.4550 0.4550 110 +0.01(+1.11%)
Sep 12, 2011 0.4950 0.4950 0.4500 0.4500 4,425 +0.00(+0.00%)
Sep 09, 2011 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 08, 2011 0.4900 0.4900 0.4500 0.4500 77,500 -0.04(-8.16%)
Sep 07, 2011 0.4850 0.4900 0.4850 0.4900 7,700 +0.03(+6.52%)
Sep 06, 2011 0.4900 0.4900 0.4600 0.4600 24,000 -0.01(-2.13%)
Sep 02, 2011 0.4550 0.4850 0.4550 0.4700 230,000 +0.05(+11.90%)
Sep 01, 2011 0.4200 0.4200 0.4200 0.4200 6,000 -0.01(-1.18%)
Aug 31, 2011 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Aug 30, 2011 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Aug 29, 2011 0.4250 0.4250 0.4250 0.4250 365 +0.03(+7.59%)
Aug 26, 2011 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Aug 25, 2011 0.3950 0.3950 0.3950 0.3950 1,000 -0.03(-8.14%)
Aug 24, 2011 0.4300 0.4300 0.4300 0.4300 2,000 +0.00(+0.00%)
Aug 23, 2011 0.4300 0.4300 0.4300 0.4300 3,100 +0.04(+10.26%)
Aug 22, 2011 0.3900 0.3900 0.3900 0.3900 25,000 +0.00(+0.00%)
Aug 19, 2011 0.4150 0.4250 0.3900 0.3900 23,500 -0.03(-7.14%)
Aug 18, 2011 0.4200 0.4200 0.4000 0.4200 24,600 +0.00(+0.00%)
Aug 17, 2011 0.4100 0.4200 0.4100 0.4200 4,000 +0.01(+2.44%)
Aug 16, 2011 0.3900 0.4150 0.3900 0.4100 153,400 -0.01(-2.38%)
Aug 15, 2011 0.4200 0.4200 0.4200 0.4200 2,500 +0.00(+0.00%)
Aug 12, 2011 0.4200 0.4200 0.4200 0.4200 5,600 +0.01(+2.44%)
Aug 11, 2011 0.4200 0.4200 0.4100 0.4100 25,613 -0.01(-2.38%)
Aug 10, 2011 0.4450 0.4450 0.4200 0.4200 1,400 +0.00(+0.00%)
Aug 09, 2011 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Aug 08, 2011 0.4200 0.4200 0.4200 0.4200 20,900 +0.00(+0.00%)
Aug 05, 2011 0.4200 0.4200 0.4200 0.4200 400 +0.00(+0.00%)
Aug 04, 2011 0.4200 0.4200 0.4200 0.4200 30,000 -0.05(-10.64%)
Aug 03, 2011 0.4700 0.4700 0.4700 0.4700 14,217 +0.05(+11.90%)
Aug 02, 2011 0.4300 0.4300 0.4200 0.4200 2,500 -0.01(-2.33%)
Jul 29, 2011 0.4300 0.4300 0.4300 0.4300 500 +0.01(+2.38%)
Jul 28, 2011 0.4200 0.4200 0.4200 0.4200 900 -0.03(-6.67%)
Jul 27, 2011 0.4500 0.4500 0.4500 0.4500 3,000 +0.00(+0.00%)
Jul 26, 2011 0.4150 0.4500 0.4150 0.4500 75,200 +0.04(+8.43%)
Jul 25, 2011 0.4150 0.4150 0.4150 0.4150 240 +0.01(+3.75%)
Jul 22, 2011 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 21, 2011 0.4100 0.4100 0.4000 0.4000 20,400 -0.02(-5.88%)
Jul 20, 2011 0.4250 0.4250 0.4250 0.4250 3,030 +0.02(+3.66%)
Jul 19, 2011 0.4100 0.4100 0.4100 0.4100 15,500 -0.01(-2.38%)
Jul 18, 2011 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jul 15, 2011 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jul 14, 2011 0.4200 0.4200 0.4200 0.4200 5,000 +0.00(+0.00%)
Jul 13, 2011 0.4200 0.4200 0.4200 0.4200 11,512 +0.01(+3.70%)
Jul 12, 2011 0.4050 0.4050 0.4050 0.4050 8,000 -0.01(-3.57%)
Jul 11, 2011 0.4000 0.4200 0.4000 0.4200 12,000 +0.02(+6.33%)
Jul 08, 2011 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Jul 07, 2011 0.4000 0.4000 0.3950 0.3950 4,500 -0.04(-10.23%)
Jul 06, 2011 0.4050 0.4400 0.4050 0.4400 41,305 +0.04(+11.39%)
Jul 05, 2011 0.3950 0.3950 0.3950 0 +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.