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: 3:01 PM EDT, Apr 26, 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 26, 2024 1.210 1.210 1.210 1.210 101 +0.00(+0.00%)
Apr 25, 2024 1.200 1.240 1.200 1.210 4,177 -0.01(-0.82%)
Apr 24, 2024 1.200 1.220 1.200 1.220 7,300 +0.01(+0.83%)
Apr 23, 2024 1.210 1.210 1.210 1.210 1,100 +0.01(+0.83%)
Apr 22, 2024 1.220 1.220 1.200 1.200 7,100 -0.02(-1.64%)
Apr 19, 2024 1.280 1.280 1.220 1.220 5,100 -0.03(-2.40%)
Apr 18, 2024 1.300 1.300 1.200 1.250 20,070 -0.07(-5.30%)
Apr 17, 2024 1.300 1.320 1.300 1.320 1,000 +0.04(+3.13%)
Apr 15, 2024 1.280 0 +0.02(+1.59%)
Apr 12, 2024 1.230 1.260 1.230 1.260 1,100 +0.03(+2.44%)
Apr 11, 2024 1.260 1.260 1.230 1.230 4,300 -0.03(-2.38%)
Apr 09, 2024 1.260 0 -0.02(-1.56%)
Apr 08, 2024 1.280 1.280 1.280 1.280 900 +0.06(+4.92%)
Apr 04, 2024 1.220 0 -0.08(-6.15%)
Apr 03, 2024 1.300 1.300 1.300 1.300 500 -0.02(-1.52%)
Apr 02, 2024 1.390 1.390 1.310 1.320 2,153 -0.09(-6.38%)
Apr 01, 2024 1.410 1.410 1.410 1.410 711 +0.08(+6.02%)
Mar 28, 2024 1.330 0 -0.08(-5.67%)
Mar 26, 2024 1.410 6 +0.14(+11.02%)
Mar 25, 2024 1.240 1.270 1.240 1.270 505 -0.01(-0.78%)
Mar 21, 2024 1.280 0 +0.07(+5.79%)
Mar 20, 2024 1.280 1.340 1.200 1.210 24,441 -0.09(-6.92%)
Mar 19, 2024 1.340 1.340 1.300 1.300 1,035 -0.02(-1.52%)
Mar 18, 2024 1.320 1.320 1.320 1.320 360 -0.12(-8.33%)
Mar 15, 2024 1.320 1.440 1.320 1.440 4,535 +0.00(+0.00%)
Mar 14, 2024 1.440 1.440 1.440 1.440 300 +0.01(+0.70%)
Mar 13, 2024 1.330 1.430 1.300 1.430 22,501 +0.03(+2.14%)
Mar 11, 2024 1.400 0 +0.00(+0.00%)
Mar 08, 2024 1.340 1.400 1.340 1.400 300 +0.05(+3.70%)
Mar 07, 2024 1.350 1.350 1.350 1.350 900 +0.00(+0.00%)
Mar 06, 2024 1.350 1.350 1.350 1.350 100 -0.03(-2.17%)
Mar 05, 2024 1.380 1.380 1.380 1.380 200 +0.00(+0.00%)
Mar 04, 2024 1.360 1.400 1.360 1.380 6,300 -0.02(-1.43%)
Mar 01, 2024 1.430 1.430 1.400 1.400 5,000 -0.05(-3.45%)
Feb 29, 2024 1.380 1.450 1.380 1.450 12,298 +0.05(+3.57%)
Feb 28, 2024 1.400 1.400 1.400 1.400 1,300 +0.00(+0.00%)
Feb 27, 2024 1.410 1.410 1.380 1.400 19,114 -0.04(-2.78%)
Feb 26, 2024 1.520 1.520 1.360 1.440 3,455 +0.01(+0.70%)
Feb 23, 2024 1.420 1.430 1.420 1.430 308 +0.03(+2.14%)
Feb 22, 2024 1.330 1.400 1.330 1.400 7,400 +0.05(+3.70%)
Feb 21, 2024 1.360 1.370 1.340 1.350 10,150 -0.06(-4.26%)
Feb 20, 2024 1.400 1.410 1.400 1.410 4,535 +0.09(+6.82%)
Feb 16, 2024 1.320 0 -0.15(-10.20%)
Feb 13, 2024 1.470 0 +0.01(+0.68%)
Feb 12, 2024 1.420 1.460 1.420 1.460 5,513 +0.04(+2.82%)
Feb 09, 2024 1.330 1.420 1.310 1.420 10,700 +0.07(+5.19%)
Feb 08, 2024 1.350 1.350 1.350 1.350 1,000 -0.05(-3.57%)
Feb 07, 2024 1.400 1.400 1.400 1.400 4,500 -0.07(-4.76%)
Feb 06, 2024 1.470 1.470 1.470 1.470 2,500 -0.01(-0.68%)
Feb 05, 2024 1.500 1.500 1.400 1.480 4,014 -0.02(-1.33%)
Feb 02, 2024 1.450 1.500 1.450 1.500 5,942 +0.02(+1.35%)
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.