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 )

1.210 UNCHANGED
Streaming Delayed Price Updated: 2:00 PM EDT, May 10, 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 (%)
Apr 30, 2014 1.510 1.520 1.490 1.490 7,983 -0.06(-3.87%)
Apr 29, 2014 1.540 1.550 1.520 1.550 19,579 +0.00(+0.00%)
Apr 28, 2014 1.500 1.550 1.440 1.550 49,950 +0.06(+4.03%)
Apr 25, 2014 1.500 1.500 1.480 1.490 16,370 -0.03(-1.97%)
Apr 24, 2014 1.500 1.520 1.500 1.520 3,300 +0.02(+1.33%)
Apr 23, 2014 1.530 1.530 1.500 1.500 15,847 +0.00(+0.00%)
Apr 22, 2014 1.510 1.540 1.500 1.500 16,915 -0.04(-2.60%)
Apr 21, 2014 1.490 1.550 1.490 1.540 16,625 +0.02(+1.32%)
Apr 17, 2014 1.520 1.520 1.520 0 +0.02(+1.33%)
Apr 16, 2014 1.500 1.510 1.470 1.500 64,130 +0.03(+2.04%)
Apr 15, 2014 1.530 1.530 1.390 1.470 282,792 -0.06(-3.92%)
Apr 14, 2014 1.600 1.600 1.530 1.530 15,700 -0.05(-3.16%)
Apr 11, 2014 1.610 1.610 1.580 1.580 12,000 -0.02(-1.25%)
Apr 10, 2014 1.600 1.640 1.600 1.600 9,300 +0.00(+0.00%)
Apr 09, 2014 1.620 1.650 1.590 1.600 22,200 +0.00(+0.00%)
Apr 08, 2014 1.570 1.630 1.560 1.600 22,100 +0.04(+2.56%)
Apr 07, 2014 1.670 1.670 1.550 1.560 37,275 -0.09(-5.45%)
Apr 04, 2014 1.590 1.650 1.570 1.650 26,188 +0.05(+3.12%)
Apr 03, 2014 1.620 1.630 1.600 1.600 14,946 -0.02(-1.23%)
Apr 02, 2014 1.690 1.690 1.600 1.620 44,750 -0.07(-4.14%)
Apr 01, 2014 1.720 1.720 1.690 1.690 10,745 -0.02(-1.17%)
Mar 31, 2014 1.610 1.710 1.610 1.710 20,150 +0.10(+6.21%)
Mar 28, 2014 1.580 1.690 1.580 1.610 34,000 +0.03(+1.90%)
Mar 27, 2014 1.600 1.620 1.570 1.580 26,583 -0.04(-2.47%)
Mar 26, 2014 1.610 1.650 1.610 1.620 11,936 +0.01(+0.62%)
Mar 25, 2014 1.660 1.660 1.610 1.610 38,117 -0.04(-2.42%)
Mar 24, 2014 1.650 1.680 1.650 1.650 33,125 -0.05(-2.94%)
Mar 21, 2014 1.680 1.710 1.650 1.700 33,670 +0.05(+3.03%)
Mar 20, 2014 1.670 1.690 1.650 1.650 27,237 -0.01(-0.60%)
Mar 19, 2014 1.740 1.740 1.650 1.660 54,210 -0.08(-4.60%)
Mar 18, 2014 1.740 1.740 1.720 1.740 16,705 +0.01(+0.58%)
Mar 17, 2014 1.730 1.740 1.710 1.730 26,543 +0.03(+1.76%)
Mar 14, 2014 1.690 1.700 1.690 1.700 12,175 +0.03(+1.80%)
Mar 13, 2014 1.710 1.710 1.650 1.670 38,610 -0.02(-1.18%)
Mar 12, 2014 1.750 1.750 1.600 1.690 242,860 -0.07(-3.98%)
Mar 11, 2014 1.790 1.790 1.750 1.760 16,650 +0.01(+0.57%)
Mar 10, 2014 1.740 1.810 1.740 1.750 13,475 -0.06(-3.31%)
Mar 07, 2014 1.820 1.830 1.800 1.810 11,970 -0.01(-0.55%)
Mar 06, 2014 1.780 1.820 1.780 1.820 30,800 +0.09(+5.20%)
Mar 05, 2014 1.770 1.770 1.730 1.730 55,825 -0.03(-1.70%)
Mar 04, 2014 1.830 1.850 1.730 1.760 70,600 -0.05(-2.76%)
Mar 03, 2014 1.850 1.890 1.810 1.810 81,658 -0.04(-2.16%)
Feb 28, 2014 1.710 1.890 1.710 1.850 199,321 +0.20(+12.12%)
Feb 27, 2014 1.670 1.670 1.650 1.650 10,855 +0.00(+0.00%)
Feb 26, 2014 1.660 1.720 1.630 1.650 52,060 +0.00(+0.00%)
Feb 25, 2014 1.650 1.650 1.620 1.650 9,040 -0.02(-1.20%)
Feb 24, 2014 1.650 1.700 1.620 1.670 20,540 -0.03(-1.76%)
Feb 21, 2014 1.650 1.700 1.640 1.700 11,650 +0.04(+2.41%)
Feb 20, 2014 1.660 1.670 1.660 1.660 2,472 +0.02(+1.22%)
Feb 19, 2014 1.650 1.680 1.640 1.640 12,100 -0.01(-0.61%)
Feb 18, 2014 1.640 1.700 1.640 1.650 28,605 +0.01(+0.61%)
Feb 14, 2014 1.640 1.640 1.640 0 +0.04(+2.50%)
Feb 13, 2014 1.600 1.600 1.590 1.600 14,300 -0.01(-0.62%)
Feb 12, 2014 1.640 1.670 1.590 1.610 12,400 +0.01(+0.63%)
Feb 11, 2014 1.580 1.610 1.580 1.600 26,400 +0.00(+0.00%)
Feb 10, 2014 1.660 1.660 1.590 1.600 30,315 +0.00(+0.00%)
Feb 07, 2014 1.600 1.610 1.570 1.600 29,180 +0.02(+1.27%)
Feb 06, 2014 1.580 1.630 1.570 1.580 16,933 +0.02(+1.28%)
Feb 05, 2014 1.590 1.590 1.550 1.560 15,890 -0.03(-1.89%)
Feb 04, 2014 1.610 1.610 1.530 1.590 93,750 -0.03(-1.85%)
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.