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 (%)
Sep 30, 2022 1.390 1.540 1.370 1.540 600 +0.14(+10.00%)
Sep 29, 2022 1.350 1.400 1.350 1.400 1,102 +0.00(+0.00%)
Sep 28, 2022 1.450 1.580 1.350 1.400 19,300 -0.23(-13.85%)
Sep 26, 2022 1.625 0 -0.05(-3.27%)
Sep 23, 2022 1.450 1.680 1.350 1.680 9,376 +0.17(+11.26%)
Sep 22, 2022 1.660 1.660 1.510 1.510 6,100 -0.11(-6.79%)
Sep 21, 2022 1.620 1.620 1.620 1.620 400 -0.03(-1.82%)
Sep 20, 2022 1.650 1.650 1.650 1.650 100 -0.09(-5.17%)
Sep 16, 2022 1.740 0 -0.19(-9.84%)
Sep 14, 2022 1.930 0 +0.08(+4.32%)
Sep 13, 2022 1.730 1.920 1.470 1.850 14,798 -0.08(-4.15%)
Sep 12, 2022 1.740 1.930 1.740 1.930 1,650 +0.11(+6.04%)
Sep 09, 2022 1.760 1.820 1.750 1.820 4,600 +0.00(+0.00%)
Sep 08, 2022 1.890 1.900 1.820 1.820 11,587 -0.04(-2.15%)
Sep 06, 2022 1.860 30 +0.00(+0.00%)
Sep 02, 2022 1.860 0 +0.03(+1.64%)
Sep 01, 2022 1.780 1.830 1.780 1.830 1,205 +0.04(+2.23%)
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%)
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.