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, 2021 2.420 2.490 2.350 2.490 2,000 -0.05(-1.97%)
Sep 29, 2021 2.620 2.620 2.330 2.540 12,612 -0.06(-2.31%)
Sep 28, 2021 2.480 2.600 2.480 2.600 4,130 +0.25(+10.64%)
Sep 27, 2021 2.380 2.380 2.330 2.350 16,605 -0.15(-6.00%)
Sep 24, 2021 2.500 2.520 2.500 2.500 3,509 -0.01(-0.40%)
Sep 23, 2021 2.510 2.510 2.510 2.510 450 -0.07(-2.71%)
Sep 22, 2021 2.580 2.580 2.580 2.580 221 +0.17(+7.05%)
Sep 21, 2021 2.640 2.640 2.350 2.410 7,612 -0.01(-0.41%)
Sep 20, 2021 2.330 2.420 2.310 2.420 5,096 +0.04(+1.68%)
Sep 17, 2021 2.370 2.560 2.260 2.380 5,301 -0.16(-6.30%)
Sep 16, 2021 2.360 2.540 2.360 2.540 5,503 -0.11(-4.15%)
Sep 15, 2021 2.290 2.680 2.290 2.650 20,240 +0.36(+15.72%)
Sep 14, 2021 2.310 2.330 2.130 2.290 17,460 -0.04(-1.72%)
Sep 13, 2021 2.410 2.510 2.300 2.330 36,375 -0.09(-3.72%)
Sep 10, 2021 2.640 2.640 2.420 2.420 12,649 -0.06(-2.42%)
Sep 09, 2021 2.450 2.480 2.450 2.480 5,700 +0.02(+0.81%)
Sep 08, 2021 2.680 2.680 2.430 2.460 19,889 -0.03(-1.20%)
Sep 07, 2021 2.470 2.500 2.410 2.490 14,462 -0.07(-2.73%)
Sep 03, 2021 2.560 2.560 2.560 0 -0.12(-4.48%)
Sep 02, 2021 2.600 2.680 2.570 2.680 2,700 -0.03(-1.11%)
Sep 01, 2021 2.680 2.710 2.600 2.710 3,552 +0.03(+1.12%)
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%)
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.