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, 2018 1.170 1.170 1.170 0 +0.00(+0.00%)
Nov 28, 2018 1.160 1.170 1.110 1.170 11,500 -0.02(-1.68%)
Nov 27, 2018 1.160 1.190 1.160 1.190 2,500 +0.04(+3.48%)
Nov 26, 2018 1.180 1.180 1.150 1.150 9,900 +0.01(+0.88%)
Nov 22, 2018 1.140 1.140 1.140 0 -0.04(-3.39%)
Nov 21, 2018 1.180 1.180 1.180 1.180 100 +0.00(+0.00%)
Nov 16, 2018 1.180 1.180 1.180 0 -0.02(-1.67%)
Nov 14, 2018 1.200 1.200 1.200 0 +0.05(+4.35%)
Nov 12, 2018 1.150 1.150 1.150 0 +0.00(+0.00%)
Nov 09, 2018 1.150 1.150 1.150 1.150 1,000 +0.00(+0.00%)
Nov 08, 2018 1.170 1.170 1.150 1.150 2,400 +0.00(+0.00%)
Nov 06, 2018 1.150 1.150 1.150 0 -0.04(-3.36%)
Nov 05, 2018 1.190 1.190 1.190 1.190 2,000 +0.04(+3.48%)
Nov 02, 2018 1.150 1.150 1.150 1.150 7,200 +0.01(+0.88%)
Nov 01, 2018 1.200 1.200 1.140 1.140 9,300 -0.06(-5.00%)
Oct 31, 2018 1.160 1.200 1.150 1.200 15,660 +0.05(+4.35%)
Oct 30, 2018 1.150 1.150 1.150 1.150 2,800 +0.01(+0.88%)
Oct 29, 2018 1.190 1.190 1.140 1.140 9,300 -0.06(-5.00%)
Oct 25, 2018 1.200 1.200 1.200 0 +0.02(+1.69%)
Oct 24, 2018 1.200 1.200 1.160 1.180 4,158 -0.02(-1.67%)
Oct 23, 2018 1.200 1.210 1.190 1.200 54,925 +0.08(+7.14%)
Oct 22, 2018 1.210 1.210 1.120 1.120 66,000 +0.00(+0.00%)
Oct 19, 2018 1.150 1.200 1.120 1.120 11,799 -0.03(-2.61%)
Oct 17, 2018 1.150 1.150 1.150 0 -0.01(-0.86%)
Oct 16, 2018 1.160 1.160 1.160 1.160 400 +0.05(+4.50%)
Oct 15, 2018 1.110 1.150 1.110 1.110 38,150 +0.06(+5.71%)
Oct 12, 2018 1.100 1.100 1.050 1.050 14,400 -0.05(-4.55%)
Oct 11, 2018 1.100 1.100 1.100 1.100 8,400 +0.00(+0.00%)
Oct 10, 2018 1.080 1.100 1.080 1.100 28,600 +0.02(+1.85%)
Oct 09, 2018 1.080 1.080 1.080 1.080 100 +0.00(+0.00%)
Oct 05, 2018 1.080 1.080 1.080 0 +0.02(+1.89%)
Oct 03, 2018 1.060 1.060 1.060 0 +0.02(+1.92%)
Oct 01, 2018 1.040 1.040 1.040 0 +0.00(+0.00%)
Sep 28, 2018 1.080 1.080 1.040 1.040 11,039 -0.04(-3.70%)
Sep 27, 2018 1.080 1.080 1.080 1.080 2,577 +0.00(+0.00%)
Sep 26, 2018 1.080 1.080 1.080 1.080 12,800 +0.00(+0.00%)
Sep 25, 2018 1.070 1.080 1.060 1.080 33,586 +0.04(+3.85%)
Sep 21, 2018 1.040 1.040 1.040 0 +0.03(+2.97%)
Sep 20, 2018 1.020 1.020 1.010 1.010 3,000 +0.01(+1.00%)
Sep 19, 2018 1.010 1.010 1.000 1.000 7,200 +0.00(+0.00%)
Sep 18, 2018 1.030 1.030 1.000 1.000 5,825 +0.00(+0.00%)
Sep 17, 2018 1.000 1.000 1.000 1.000 33,011 +0.01(+1.01%)
Sep 13, 2018 0.9900 0.9900 0.9900 0 -0.04(-3.88%)
Sep 11, 2018 1.030 1.030 1.030 0 +0.00(+0.00%)
Sep 10, 2018 1.030 1.050 1.030 1.030 7,100 +0.00(+0.00%)
Sep 07, 2018 1.030 1.030 1.030 1.030 20,500 +0.00(+0.00%)
Sep 06, 2018 1.030 1.030 1.030 1.030 200 +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.