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, 2017 1.030 1.030 1.020 1.020 3,800 -0.01(-0.97%)
Apr 26, 2017 1.030 1.030 1.030 0 +0.02(+1.98%)
Apr 25, 2017 1.020 1.040 1.010 1.010 10,900 -0.02(-1.94%)
Apr 24, 2017 1.050 1.050 1.030 1.030 9,455 +0.01(+0.98%)
Apr 21, 2017 1.020 1.020 1.020 1.020 4,000 -0.01(-0.97%)
Apr 20, 2017 1.020 1.030 1.000 1.030 14,000 -0.02(-1.90%)
Apr 19, 2017 1.010 1.050 1.010 1.050 41,800 +0.05(+5.00%)
Apr 18, 2017 1.000 1.000 1.000 1.000 2,700 +0.00(+0.00%)
Apr 17, 2017 1.000 1.010 0.9900 1.000 43,725 +0.00(+0.00%)
Apr 13, 2017 1.020 1.020 1.000 1.000 15,590 -0.04(-3.85%)
Apr 12, 2017 1.050 1.050 1.020 1.040 1,600 +0.02(+1.96%)
Apr 11, 2017 1.020 1.020 1.020 1.020 8,306 +0.01(+0.99%)
Apr 10, 2017 1.010 1.010 1.010 1.010 900 -0.02(-1.94%)
Apr 07, 2017 1.030 1.030 1.030 1.030 4,000 +0.00(+0.00%)
Apr 06, 2017 1.050 1.050 1.030 1.030 600 +0.00(+0.00%)
Apr 05, 2017 1.050 1.050 1.030 1.030 1,800 -0.02(-1.90%)
Apr 04, 2017 1.050 1.050 1.040 1.050 5,000 +0.02(+1.94%)
Apr 03, 2017 1.030 1.030 1.030 1.030 6,100 +0.00(+0.00%)
Mar 31, 2017 1.040 1.040 1.030 1.030 2,000 +0.03(+3.00%)
Mar 30, 2017 1.020 1.040 1.000 1.000 37,340 -0.02(-1.96%)
Mar 29, 2017 1.040 1.040 1.020 1.020 20,900 -0.02(-1.92%)
Mar 28, 2017 1.030 1.040 1.030 1.040 6,788 +0.01(+0.97%)
Mar 27, 2017 1.030 1.030 1.030 1.030 100 -0.01(-0.96%)
Mar 24, 2017 1.030 1.040 1.010 1.040 11,950 +0.00(+0.00%)
Mar 23, 2017 1.030 1.040 1.030 1.040 20,000 +0.01(+0.97%)
Mar 22, 2017 1.000 1.030 1.000 1.030 71,983 +0.01(+0.98%)
Mar 21, 2017 1.030 1.060 1.020 1.020 8,850 -0.01(-0.97%)
Mar 17, 2017 1.030 1.030 1.030 0 +0.00(+0.00%)
Mar 16, 2017 1.010 1.030 1.010 1.030 20,850 -0.02(-1.90%)
Mar 15, 2017 1.020 1.030 1.020 1.050 11,364 +0.05(+5.00%)
Mar 13, 2017 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 10, 2017 1.000 1.000 1.000 1.000 2,900 +0.01(+1.01%)
Mar 09, 2017 1.000 1.000 0.9900 0.9900 4,997 +0.01(+1.02%)
Mar 08, 2017 1.000 1.030 0.9900 0.9800 33,000 -0.02(-2.00%)
Mar 07, 2017 1.010 1.010 1.000 1.000 7,800 -0.02(-1.96%)
Mar 06, 2017 1.000 1.020 1.000 1.020 8,000 -0.01(-0.97%)
Mar 03, 2017 1.030 1.030 1.030 1.030 2,050 +0.03(+3.00%)
Mar 02, 2017 1.000 1.000 1.000 1.000 100 -0.02(-1.96%)
Mar 01, 2017 1.010 1.020 1.010 1.020 4,100 +0.02(+2.00%)
Feb 28, 2017 1.000 1.000 1.000 1.000 1,500 +0.00(+0.00%)
Feb 27, 2017 1.000 1.000 1.000 1.000 5,900 +0.00(+0.00%)
Feb 24, 2017 1.010 1.010 1.000 1.000 1,537 +0.00(+0.00%)
Feb 23, 2017 1.010 1.050 1.000 1.000 16,600 +0.01(+1.01%)
Feb 22, 2017 1.000 1.000 0.9900 0.9900 10,250 -0.01(-1.00%)
Feb 21, 2017 1.000 1.000 1.000 1.000 4,000 +0.00(+0.00%)
Feb 17, 2017 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 16, 2017 0.9900 1.000 0.9900 1.000 4,500 +0.02(+2.04%)
Feb 15, 2017 0.9600 0.9800 0.9600 0.9800 6,100 +0.02(+2.08%)
Feb 14, 2017 1.000 1.000 0.9600 0.9600 13,665 -0.04(-4.00%)
Feb 13, 2017 0.9900 1.000 0.9900 1.000 17,500 +0.04(+4.17%)
Feb 10, 2017 0.9800 0.9800 0.9600 0.9600 4,076 +0.00(+0.00%)
Feb 08, 2017 0.9600 0.9600 0.9600 800 -0.04(-4.00%)
Feb 07, 2017 0.9500 1.000 0.9500 1.000 9,730 +0.05(+5.26%)
Feb 06, 2017 0.9500 0.9500 0.9500 0.9500 1,000 +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.