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 28, 2023 1.085 1.085 1.050 1.050 800 +0.02(+1.94%)
Apr 27, 2023 1.030 1.030 1.030 1.030 100 +0.00(+0.00%)
Apr 26, 2023 0.9900 1.030 0.9900 1.030 5,374 +0.03(+3.00%)
Apr 25, 2023 1.250 1.250 1.000 1.000 3,400 -0.01(-0.99%)
Apr 24, 2023 1.020 1.020 1.010 1.010 5,000 +0.00(+0.00%)
Apr 21, 2023 1.070 1.070 1.010 1.010 30,089 -0.09(-8.18%)
Apr 20, 2023 1.170 1.170 1.100 1.100 13,238 -0.11(-9.09%)
Apr 18, 2023 1.210 0 +0.01(+0.83%)
Apr 17, 2023 1.180 1.200 1.180 1.200 500 +0.01(+0.84%)
Apr 14, 2023 1.050 1.200 1.050 1.190 4,300 -0.06(-4.80%)
Apr 13, 2023 1.240 1.250 1.240 1.250 3,218 -0.02(-1.57%)
Apr 12, 2023 1.220 1.270 1.220 1.270 222 +0.09(+7.63%)
Apr 11, 2023 1.180 1.180 1.180 1.180 700 +0.00(+0.00%)
Apr 10, 2023 1.180 1.180 1.180 1.180 1,900 -0.02(-1.67%)
Apr 06, 2023 1.200 0 +0.02(+1.69%)
Apr 05, 2023 1.170 1.180 1.170 1.180 800 +0.01(+0.85%)
Apr 04, 2023 1.060 1.180 1.060 1.170 6,418 -0.03(-2.50%)
Apr 03, 2023 1.190 1.280 1.180 1.200 8,451 +0.05(+4.35%)
Mar 31, 2023 1.050 1.170 1.050 1.150 10,800 +0.14(+13.86%)
Mar 30, 2023 1.010 1.010 1.010 1.010 1,000 +0.01(+1.00%)
Mar 29, 2023 1.050 1.050 1.000 1.000 220 -0.03(-2.91%)
Mar 28, 2023 0.9600 1.070 0.9600 1.030 17,000 +0.08(+8.42%)
Mar 27, 2023 0.9900 0.9900 0.9500 0.9500 3,510 -0.05(-5.00%)
Mar 24, 2023 1.000 1.100 1.000 1.000 2,140 +0.05(+5.26%)
Mar 23, 2023 1.000 1.000 0.9400 0.9500 14,900 -0.05(-5.00%)
Mar 22, 2023 1.010 1.010 1.000 1.000 5,501 -0.02(-1.96%)
Mar 21, 2023 1.150 1.150 1.000 1.020 57,771 -0.13(-11.30%)
Mar 20, 2023 0.9600 1.200 1.150 1.150 8,129 -0.02(-1.71%)
Mar 17, 2023 1.170 1.170 1.170 1.170 2,000 +0.11(+10.38%)
Mar 15, 2023 1.060 0 -0.04(-3.64%)
Mar 14, 2023 1.010 1.150 1.010 1.100 115,005 +0.05(+4.76%)
Mar 13, 2023 1.120 1.120 1.050 1.050 34,925 -0.05(-4.55%)
Mar 09, 2023 1.100 0 +0.01(+0.92%)
Mar 07, 2023 1.090 0 -0.11(-9.17%)
Mar 06, 2023 1.150 1.200 1.140 1.200 13,150 -0.01(-0.83%)
Mar 02, 2023 1.210 0 -0.02(-1.63%)
Mar 01, 2023 1.230 1.230 1.180 1.230 36,350 +0.03(+2.50%)
Feb 28, 2023 1.200 1.200 1.160 1.200 5,910 +0.05(+4.35%)
Feb 24, 2023 1.150 0 -0.10(-8.00%)
Feb 22, 2023 1.250 91 +0.06(+5.04%)
Feb 21, 2023 1.200 1.200 1.190 1.190 807 -0.01(-0.83%)
Feb 17, 2023 1.200 0 -0.02(-1.64%)
Feb 16, 2023 1.220 1.220 1.220 1.220 175 +0.00(+0.00%)
Feb 15, 2023 1.240 1.250 1.220 1.220 15,700 -0.09(-6.87%)
Feb 14, 2023 1.200 1.310 1.170 1.310 25,788 +0.08(+6.50%)
Feb 13, 2023 1.250 1.250 1.230 1.230 9,125 -0.07(-5.38%)
Feb 10, 2023 1.290 1.300 1.290 1.300 17,000 -0.09(-6.47%)
Feb 09, 2023 1.390 1.390 1.390 1.390 707 +0.00(+0.00%)
Feb 08, 2023 1.340 1.390 1.340 1.390 1,320 +0.05(+3.73%)
Feb 07, 2023 1.220 1.340 1.220 1.340 15,925 +0.09(+7.20%)
Feb 06, 2023 1.180 1.260 1.180 1.250 59,013 +0.00(+0.00%)
Feb 03, 2023 1.250 1.260 1.250 1.250 61,000 +0.00(+0.00%)
Feb 02, 2023 1.260 1.270 1.250 1.250 45,900 +0.00(+0.00%)
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.