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 (%)
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%)
Feb 01, 2024 1.420 1.480 1.420 1.480 3,300 +0.06(+4.23%)
Jan 31, 2024 1.410 1.420 1.410 1.420 5,100 +0.02(+1.43%)
Jan 30, 2024 1.410 1.420 1.400 1.400 19,407 +0.02(+1.45%)
Jan 29, 2024 1.330 1.380 1.330 1.380 4,100 +0.08(+6.15%)
Jan 26, 2024 1.290 1.300 1.290 1.300 3,700 +0.00(+0.00%)
Jan 25, 2024 1.330 1.370 1.240 1.300 20,200 -0.04(-2.99%)
Jan 24, 2024 1.230 1.360 1.230 1.340 35,802 +0.13(+10.74%)
Jan 23, 2024 1.190 1.210 1.180 1.210 3,600 +0.00(+0.00%)
Jan 22, 2024 1.210 1.210 1.210 1.210 110 +0.01(+0.83%)
Jan 19, 2024 1.140 1.200 1.140 1.200 2,150 -0.01(-0.83%)
Jan 18, 2024 1.230 1.230 1.140 1.210 8,927 -0.04(-3.20%)
Jan 17, 2024 1.210 1.250 1.180 1.250 17,800 +0.00(+0.00%)
Jan 16, 2024 1.250 1.250 1.250 1.250 161 -0.03(-2.34%)
Jan 15, 2024 1.220 1.300 1.200 1.280 21,110 +0.02(+1.59%)
Jan 12, 2024 1.270 1.300 1.160 1.260 17,500 -0.03(-2.33%)
Jan 11, 2024 1.190 1.290 1.190 1.290 6,200 +0.08(+6.61%)
Jan 10, 2024 1.140 1.210 1.140 1.210 5,700 +0.05(+4.31%)
Jan 09, 2024 1.170 1.170 1.160 1.160 23,623 -0.01(-0.85%)
Jan 08, 2024 1.150 1.170 1.150 1.170 1,400 +0.01(+0.86%)
Jan 05, 2024 1.210 1.210 1.160 1.160 7,106 -0.10(-7.94%)
Jan 04, 2024 1.300 1.300 1.260 1.260 6,800 -0.05(-3.82%)
Jan 03, 2024 1.320 1.350 1.280 1.310 3,200 +0.00(+0.00%)
Jan 02, 2024 1.390 1.390 1.310 1.310 810 -0.07(-5.07%)
Dec 29, 2023 1.380 0 -0.04(-2.82%)
Dec 28, 2023 1.390 1.500 1.350 1.420 24,148 +0.11(+8.40%)
Dec 27, 2023 1.140 1.390 1.140 1.310 34,041 +0.02(+1.55%)
Dec 22, 2023 1.290 0 +0.00(+0.00%)
Dec 21, 2023 1.250 1.300 1.250 1.290 123,860 +0.02(+1.57%)
Dec 20, 2023 1.280 1.300 1.200 1.270 29,600 -0.03(-2.31%)
Dec 19, 2023 1.250 1.300 1.120 1.300 21,636 +0.09(+7.44%)
Dec 18, 2023 1.140 1.210 1.110 1.210 44,830 +0.01(+0.83%)
Dec 15, 2023 1.140 1.200 1.140 1.200 10,505 +0.00(+0.00%)
Dec 14, 2023 1.250 1.250 1.150 1.200 43,725 +0.03(+2.56%)
Dec 13, 2023 1.070 1.170 1.070 1.170 20,000 +0.02(+1.74%)
Dec 12, 2023 1.130 1.150 1.130 1.150 2,605 +0.04(+3.60%)
Dec 11, 2023 1.100 1.120 1.070 1.110 40,515 +0.02(+1.83%)
Dec 08, 2023 1.030 1.110 1.030 1.090 16,850 +0.01(+0.93%)
Dec 07, 2023 1.080 1.080 1.030 1.080 29,592 +0.00(+0.00%)
Dec 06, 2023 1.090 1.100 1.080 1.080 50,750 +0.02(+1.89%)
Dec 05, 2023 1.040 1.060 1.040 1.060 22,784 +0.04(+3.92%)
Dec 04, 2023 0.9900 1.020 0.9800 1.020 16,006 -0.02(-1.92%)
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.