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 )

1.240 +0.020 (+1.64%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 31, 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 (%)
Nov 29, 2013 1.850 1.860 1.810 1.860 16,436 +0.00(+0.00%)
Nov 28, 2013 1.820 1.870 1.800 1.860 26,100 +0.04(+2.20%)
Nov 27, 2013 1.890 1.930 1.800 1.820 90,706 -0.10(-5.21%)
Nov 26, 2013 1.910 1.930 1.900 1.920 35,065 -0.01(-0.52%)
Nov 25, 2013 1.880 1.930 1.850 1.930 76,430 +0.06(+3.21%)
Nov 22, 2013 1.850 1.870 1.830 1.870 28,000 +0.02(+1.08%)
Nov 21, 2013 1.850 1.920 1.830 1.850 112,625 +0.02(+1.09%)
Nov 20, 2013 1.830 1.850 1.800 1.830 38,450 +0.00(+0.00%)
Nov 19, 2013 1.820 1.830 1.820 1.830 4,150 +0.03(+1.67%)
Nov 18, 2013 1.800 1.840 1.770 1.800 20,000 +0.00(+0.00%)
Nov 15, 2013 1.760 1.830 1.760 1.800 13,465 +0.05(+2.86%)
Nov 14, 2013 1.780 1.820 1.750 1.750 36,173 +0.00(+0.00%)
Nov 13, 2013 1.820 1.820 1.750 1.750 85,503 -0.07(-3.85%)
Nov 12, 2013 1.850 1.870 1.820 1.820 41,195 -0.05(-2.67%)
Nov 11, 2013 1.960 1.970 1.820 1.870 113,110 -0.11(-5.56%)
Nov 08, 2013 1.970 2.010 1.960 1.980 31,363 +0.03(+1.54%)
Nov 07, 2013 1.970 2.030 1.930 1.950 72,835 +0.00(+0.00%)
Nov 06, 2013 1.970 2.000 1.950 1.950 69,650 -0.01(-0.51%)
Nov 05, 2013 1.910 1.960 1.890 1.960 39,563 +0.07(+3.70%)
Nov 04, 2013 1.910 1.930 1.820 1.890 136,699 +0.03(+1.61%)
Nov 01, 2013 1.860 2.000 1.850 1.860 294,532 +0.01(+0.54%)
Oct 31, 2013 1.800 1.950 1.800 1.850 323,533 +0.04(+2.21%)
Oct 30, 2013 1.720 1.820 1.720 1.810 170,375 -0.02(-1.09%)
Oct 29, 2013 1.740 1.830 1.730 1.830 30,443 +0.05(+2.81%)
Oct 28, 2013 1.810 1.810 1.720 1.780 66,746 -0.04(-2.20%)
Oct 25, 2013 1.810 1.880 1.790 1.820 34,372 +0.00(+0.00%)
Oct 24, 2013 1.800 1.840 1.750 1.820 47,665 -0.02(-1.09%)
Oct 23, 2013 1.860 1.880 1.770 1.840 156,392 -0.05(-2.65%)
Oct 22, 2013 1.940 1.940 1.870 1.890 60,216 -0.10(-5.03%)
Oct 21, 2013 1.830 1.990 1.800 1.990 93,638 +0.13(+6.99%)
Oct 18, 2013 1.990 1.990 1.700 1.860 309,547 -0.13(-6.53%)
Oct 17, 2013 2.050 2.050 1.860 1.990 83,936 +0.01(+0.51%)
Oct 16, 2013 2.040 2.040 1.850 1.980 351,474 -0.14(-6.60%)
Oct 15, 2013 2.260 2.300 2.110 2.120 123,902 -0.13(-5.78%)
Oct 11, 2013 2.250 2.250 2.250 0 -0.12(-5.06%)
Oct 10, 2013 2.260 2.370 2.260 2.370 193,711 +0.11(+4.87%)
Oct 09, 2013 2.100 2.260 2.100 2.260 84,485 +0.16(+7.62%)
Oct 08, 2013 2.090 2.110 2.070 2.100 25,470 -0.01(-0.47%)
Oct 07, 2013 2.140 2.150 2.070 2.110 67,000 -0.04(-1.86%)
Oct 04, 2013 2.110 2.150 2.090 2.150 119,914 +0.03(+1.42%)
Oct 03, 2013 2.140 2.140 2.060 2.120 40,075 -0.02(-0.93%)
Oct 02, 2013 2.070 2.180 2.070 2.140 204,780 +0.10(+4.90%)
Oct 01, 2013 2.000 2.050 1.970 2.040 76,051 +0.04(+2.00%)
Sep 30, 2013 2.040 2.040 1.960 2.000 29,742 +0.00(+0.00%)
Sep 27, 2013 2.030 2.030 2.000 2.000 40,250 -0.01(-0.50%)
Sep 26, 2013 2.050 2.060 1.950 2.010 111,197 -0.08(-3.83%)
Sep 25, 2013 2.000 2.090 1.910 2.090 98,105 +0.09(+4.50%)
Sep 24, 2013 2.000 2.050 1.980 2.000 132,094 +0.00(+0.00%)
Sep 23, 2013 1.810 2.100 1.800 2.000 277,495 +0.16(+8.70%)
Sep 20, 2013 1.820 1.850 1.800 1.840 71,950 +0.01(+0.55%)
Sep 19, 2013 1.860 1.860 1.820 1.830 85,719 -0.05(-2.66%)
Sep 18, 2013 1.830 1.900 1.800 1.880 93,832 +0.05(+2.73%)
Sep 17, 2013 1.800 1.830 1.800 1.830 44,900 +0.05(+2.81%)
Sep 16, 2013 1.800 1.800 1.780 1.780 35,920 -0.02(-1.11%)
Sep 13, 2013 1.820 1.820 1.790 1.800 27,800 -0.02(-1.10%)
Sep 12, 2013 1.800 1.870 1.800 1.820 110,307 +0.07(+4.00%)
Sep 11, 2013 1.720 1.750 1.720 1.750 800 +0.02(+1.16%)
Sep 10, 2013 1.780 1.780 1.720 1.730 123,800 -0.02(-1.14%)
Sep 09, 2013 1.740 1.760 1.720 1.750 78,800 +0.05(+2.94%)
Sep 06, 2013 1.720 1.790 1.700 1.700 15,784 -0.02(-1.16%)
Sep 05, 2013 1.770 1.770 1.700 1.720 87,401 -0.07(-3.91%)
Sep 04, 2013 1.740 1.790 1.720 1.790 47,285 +0.04(+2.29%)
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.