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 29, 2023 1.110 1.110 1.110 1.110 2,100 -0.02(-1.77%)
Sep 28, 2023 1.130 1.130 1.130 1.130 700 +0.03(+2.73%)
Sep 27, 2023 1.060 1.100 1.050 1.100 46,585 +0.04(+3.77%)
Sep 26, 2023 1.060 1.060 1.060 1.060 10,500 -0.01(-0.93%)
Sep 25, 2023 1.090 1.070 1.070 1.070 7,000 +0.02(+1.90%)
Sep 21, 2023 1.050 0 -0.04(-3.67%)
Sep 20, 2023 1.090 1.090 1.090 1.090 1,924 -0.03(-2.68%)
Sep 19, 2023 1.130 1.130 1.100 1.120 2,704 +0.03(+2.75%)
Sep 18, 2023 1.050 1.090 1.050 1.090 1,800 +0.05(+4.81%)
Sep 15, 2023 1.030 1.100 1.000 1.040 84,300 +0.03(+2.97%)
Sep 14, 2023 1.010 1.010 1.000 1.010 25,054 -0.03(-2.88%)
Sep 13, 2023 1.010 1.090 1.010 1.040 17,200 +0.03(+2.97%)
Sep 12, 2023 1.000 1.060 1.000 1.010 26,500 +0.06(+6.32%)
Sep 11, 2023 1.110 1.110 0.9200 0.9500 149,500 +0.04(+4.40%)
Sep 08, 2023 0.9600 0.9600 0.8700 0.9100 86,600 +0.04(+4.60%)
Sep 07, 2023 0.9900 1.010 0.8700 0.8700 155,545 -0.13(-13.00%)
Sep 06, 2023 1.280 1.280 1.000 1.000 27,691 -0.03(-2.91%)
Sep 05, 2023 1.100 1.100 1.010 1.030 34,980 -0.08(-7.21%)
Sep 01, 2023 1.110 0 -0.20(-15.27%)
Aug 31, 2023 1.130 1.330 1.060 1.310 73,519 +0.16(+13.91%)
Aug 30, 2023 1.100 1.150 1.000 1.150 15,895 +0.03(+2.68%)
Aug 29, 2023 1.060 1.120 1.040 1.120 14,560 +0.06(+5.66%)
Aug 28, 2023 1.100 1.100 0.9500 1.060 12,800 +0.11(+11.58%)
Aug 25, 2023 0.9600 0.9600 0.9500 0.9500 6,500 -0.01(-1.04%)
Aug 24, 2023 0.9600 0.9600 0.9600 0.9600 6,050 +0.04(+4.35%)
Aug 23, 2023 0.9500 0.9500 0.9200 0.9200 3,500 -0.03(-3.16%)
Aug 22, 2023 0.9600 0.9600 0.9500 0.9500 3,503 -0.01(-1.04%)
Aug 21, 2023 0.9700 0.9600 0.9600 0.9600 9,024 -0.04(-4.00%)
Aug 18, 2023 1.060 1.060 1.000 1.000 10,380 -0.05(-4.76%)
Aug 17, 2023 1.090 1.090 1.050 1.050 800 +0.00(+0.00%)
Aug 16, 2023 1.200 1.200 1.050 1.050 8,005 -0.19(-15.32%)
Aug 15, 2023 1.140 1.250 1.010 1.240 25,833 +0.13(+11.71%)
Aug 14, 2023 1.010 1.110 1.000 1.110 24,900 -0.01(-0.89%)
Aug 11, 2023 1.010 1.120 0.9700 1.120 50,800 +0.14(+14.29%)
Aug 09, 2023 0.9800 108 +0.02(+2.08%)
Aug 08, 2023 0.9100 0.9600 0.8800 0.9600 77,506 +0.05(+5.49%)
Aug 04, 2023 0.9100 0 -0.04(-4.21%)
Aug 03, 2023 1.050 1.050 0.9500 0.9500 48,218 -0.05(-5.00%)
Aug 02, 2023 1.070 1.070 1.000 1.000 18,700 -0.04(-3.85%)
Aug 01, 2023 1.150 1.200 1.040 1.040 22,841 -0.16(-13.33%)
Jul 31, 2023 1.060 1.200 1.040 1.200 26,616 +0.10(+9.09%)
Jul 28, 2023 1.060 1.140 1.030 1.100 16,750 -0.02(-1.79%)
Jul 27, 2023 1.000 1.120 1.000 1.120 15,550 +0.12(+12.00%)
Jul 26, 2023 1.000 1.000 1.000 1.000 4,600 -0.01(-0.99%)
Jul 25, 2023 1.010 1.020 1.000 1.010 9,500 +0.01(+1.00%)
Jul 24, 2023 1.120 1.120 0.9700 1.000 59,509 +0.00(+0.00%)
Jul 21, 2023 1.050 1.050 1.000 1.000 7,800 +0.00(+0.00%)
Jul 20, 2023 1.000 1.010 1.000 1.000 19,100 +0.00(+0.00%)
Jul 19, 2023 1.000 1.000 0.9500 1.000 4,506 +0.04(+4.17%)
Jul 18, 2023 1.170 1.170 0.9600 0.9600 52,154 -0.21(-17.95%)
Jul 17, 2023 1.150 1.180 0.9800 1.170 14,500 +0.17(+17.00%)
Jul 14, 2023 1.150 1.230 1.000 1.000 25,450 -0.18(-15.25%)
Jul 13, 2023 1.050 1.180 1.000 1.180 31,108 +0.13(+12.38%)
Jul 12, 2023 1.100 1.100 1.050 1.050 1,900 +0.03(+2.94%)
Jul 10, 2023 1.020 0 +0.01(+0.99%)
Jul 07, 2023 1.000 1.030 1.000 1.010 12,078 -0.01(-0.98%)
Jul 05, 2023 1.020 0 -0.20(-16.39%)
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.