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, 2016 0.9800 0.9800 0.9800 0.9800 1,000 +0.00(+0.00%)
Sep 29, 2016 0.9800 0.9800 0.9800 0.9800 7,000 +0.00(+0.00%)
Sep 28, 2016 0.9700 0.9800 0.9700 0.9800 14,129 +0.01(+1.03%)
Sep 27, 2016 1.000 1.000 0.9400 0.9700 59,075 -0.03(-3.00%)
Sep 26, 2016 1.030 1.030 1.000 1.000 7,949 +0.00(+0.00%)
Sep 23, 2016 1.000 1.010 1.000 1.000 8,000 +0.00(+0.00%)
Sep 22, 2016 1.020 1.030 1.000 1.000 22,178 -0.03(-2.91%)
Sep 21, 2016 1.030 1.030 1.000 1.030 19,500 +0.03(+3.00%)
Sep 20, 2016 1.030 1.030 1.000 1.000 9,300 -0.03(-2.91%)
Sep 19, 2016 1.010 1.030 1.010 1.030 7,400 +0.01(+0.98%)
Sep 16, 2016 1.010 1.020 1.000 1.020 5,000 +0.01(+0.99%)
Sep 15, 2016 1.010 1.020 1.010 1.010 6,290 +0.01(+1.00%)
Sep 14, 2016 1.040 1.040 1.000 1.000 16,420 -0.04(-3.85%)
Sep 13, 2016 1.040 1.040 1.040 1.040 500 -0.01(-0.95%)
Sep 12, 2016 1.100 1.100 1.020 1.050 16,775 +0.00(+0.00%)
Sep 09, 2016 1.050 1.050 1.050 1.050 9,300 +0.00(+0.00%)
Sep 08, 2016 1.050 1.050 1.050 1.050 200 -0.02(-1.87%)
Sep 07, 2016 1.080 1.080 1.070 1.070 4,000 +0.03(+2.88%)
Sep 06, 2016 1.040 1.040 1.040 1.040 4,500 +0.00(+0.00%)
Sep 02, 2016 1.040 1.040 1.040 0 -0.03(-2.80%)
Aug 29, 2016 1.070 1.070 1.070 0 +0.01(+0.94%)
Aug 26, 2016 1.080 1.080 1.060 1.060 8,830 -0.02(-1.85%)
Aug 25, 2016 1.100 1.100 1.080 1.080 7,400 -0.03(-2.70%)
Aug 24, 2016 1.110 1.110 1.110 1.110 4,260 -0.01(-0.89%)
Aug 23, 2016 1.120 1.120 1.120 1.120 700 +0.01(+0.90%)
Aug 22, 2016 1.100 1.110 1.100 1.110 4,008 -0.02(-1.77%)
Aug 19, 2016 1.140 1.160 1.120 1.130 32,500 +0.02(+1.80%)
Aug 18, 2016 1.130 1.130 1.100 1.110 1,902 -0.01(-0.89%)
Aug 17, 2016 1.110 1.120 1.100 1.120 7,400 -0.01(-0.88%)
Aug 16, 2016 1.130 1.130 1.130 1.130 500 +0.03(+2.73%)
Aug 15, 2016 1.080 1.100 1.080 1.100 3,800 +0.04(+3.77%)
Aug 12, 2016 1.100 1.100 1.060 1.060 28,075 -0.09(-7.83%)
Aug 11, 2016 1.110 1.150 1.070 1.150 43,500 +0.04(+3.60%)
Aug 10, 2016 1.120 1.120 1.110 1.110 250 -0.04(-3.48%)
Aug 08, 2016 1.150 1.150 1.150 0 +0.01(+0.88%)
Aug 05, 2016 1.140 1.140 1.140 1.140 100 +0.00(+0.00%)
Aug 04, 2016 1.100 1.150 1.100 1.140 15,300 +0.04(+3.64%)
Aug 03, 2016 1.110 1.110 1.100 1.100 15,150 +0.00(+0.00%)
Aug 02, 2016 1.120 1.120 1.100 1.100 10,521 -0.01(-0.90%)
Jul 29, 2016 1.110 1.110 1.110 0 -0.04(-3.48%)
Jul 27, 2016 1.150 1.150 1.150 20 +0.00(+0.00%)
Jul 26, 2016 1.150 1.180 1.110 1.150 189,000 +0.02(+1.77%)
Jul 25, 2016 1.130 1.130 1.130 1.130 5,000 -0.04(-3.42%)
Jul 22, 2016 1.160 1.170 1.150 1.170 2,400 +0.06(+5.41%)
Jul 21, 2016 1.090 1.170 1.090 1.110 33,400 +0.02(+1.83%)
Jul 20, 2016 1.150 1.150 1.090 1.090 9,150 -0.01(-0.91%)
Jul 19, 2016 1.160 1.160 1.040 1.100 69,370 -0.06(-5.17%)
Jul 18, 2016 1.170 1.200 1.160 1.160 3,150 +0.01(+0.87%)
Jul 15, 2016 1.150 1.160 1.150 1.150 15,405 +0.00(+0.00%)
Jul 14, 2016 1.180 1.180 1.150 1.150 37,700 -0.03(-2.54%)
Jul 13, 2016 1.200 1.200 1.180 1.180 8,700 -0.06(-4.84%)
Jul 12, 2016 1.220 1.240 1.220 1.240 22,400 +0.06(+5.08%)
Jul 11, 2016 1.200 1.210 1.170 1.180 7,200 -0.04(-3.28%)
Jul 08, 2016 1.290 1.200 1.220 34,505 -0.07(-5.43%)
Jul 07, 2016 1.270 1.290 1.260 1.290 16,979 +0.05(+4.03%)
Jul 05, 2016 1.290 1.290 1.230 1.240 16,000 -0.02(-1.59%)
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.