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 )

1.200 +0.040 (+3.45%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 17, 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 (%)
May 24, 2011 0.4000 0.4050 0.4000 0.4050 40,800 +0.01(+2.53%)
May 20, 2011 0.3950 0.3950 0.3950 0.3950 200 +0.00(+0.00%)
May 19, 2011 0.3950 0.3950 0.3950 0.3950 8,000 -0.01(-1.25%)
May 18, 2011 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 17, 2011 0.4100 0.4100 0.3950 0.4000 46,814 +0.01(+1.27%)
May 16, 2011 0.3950 0.3950 0.3950 0.3950 28,000 +0.00(+0.00%)
May 13, 2011 0.3950 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
May 12, 2011 0.3950 0.3950 0.3950 0.3950 18,200 +0.00(+0.00%)
May 11, 2011 0.3950 0.3950 0.3950 0.3950 18,600 +0.00(+0.00%)
May 10, 2011 0.4100 0.4300 0.3950 0.3950 212,500 +0.00(+0.00%)
May 09, 2011 0.3950 0.3950 0.3950 0.3950 10,000 +0.00(+0.00%)
May 06, 2011 0.3950 0.3950 0.3950 0.3950 200 -0.01(-3.66%)
May 05, 2011 0.4050 0.4100 0.4050 0.4100 21,500 +0.01(+3.80%)
May 04, 2011 0.3950 0.3950 0.3950 0.3950 3,000 -0.01(-1.25%)
May 03, 2011 0.3950 0.4000 0.3950 0.4000 8,000 +0.00(+0.00%)
May 02, 2011 0.3950 0.4000 0.4000 0.4000 12,100 +0.00(+0.00%)
Apr 29, 2011 0.4000 0.4000 0.4000 0.4000 200 +0.01(+1.27%)
Apr 28, 2011 0.3950 0.4000 0.3950 0.3950 17,500 +0.00(+0.00%)
Apr 27, 2011 0.3950 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Apr 26, 2011 0.3950 0.3950 0.3950 0.3950 30,000 +0.00(+0.00%)
Apr 25, 2011 0.3950 0.3950 0.3950 0.3950 28,000 +0.00(+0.00%)
Apr 21, 2011 0.3950 0.3950 0.3950 0.3950 5,500 +0.00(+0.00%)
Apr 20, 2011 0.4000 0.4000 0.3950 0.3950 19,005 -0.01(-1.25%)
Apr 19, 2011 0.4000 0.4000 0.3950 0.4000 56,500 +0.01(+1.27%)
Apr 18, 2011 0.4000 0.4000 0.3950 0.3950 9,000 -0.01(-3.66%)
Apr 15, 2011 0.4050 0.4100 0.4050 0.4100 15,000 +0.00(+1.23%)
Apr 14, 2011 0.4050 0.4050 0.4050 0.4050 10,000 +0.01(+1.25%)
Apr 13, 2011 0.4000 0.4000 0.4000 0.4000 11,000 -0.01(-2.44%)
Apr 12, 2011 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Apr 11, 2011 0.4000 0.4100 0.4000 0.4100 3,700 +0.01(+3.80%)
Apr 08, 2011 0.4000 0.4000 0.3950 0.3950 25,000 +0.00(+0.00%)
Apr 07, 2011 0.4000 0.4050 0.3950 0.3950 35,500 +0.00(+0.00%)
Apr 06, 2011 0.3950 0.3950 0.3950 0.3950 140 -0.01(-2.47%)
Apr 05, 2011 0.3850 0.4100 0.3850 0.4050 19,500 +0.01(+1.25%)
Apr 04, 2011 0.4000 0.4000 0.4000 0.4000 18,564 -0.01(-2.44%)
Apr 01, 2011 0.4000 0.4100 0.4000 0.4100 33,005 +0.01(+2.50%)
Mar 31, 2011 0.4000 0.4000 0.4000 0.4000 5,000 +0.02(+5.26%)
Mar 30, 2011 0.3650 0.3800 0.3800 0.3800 23,500 -0.02(-3.80%)
Mar 29, 2011 0.3700 0.4100 0.3700 0.3950 49,000 +0.04(+9.72%)
Mar 28, 2011 0.3600 0.3600 0.3600 0.3600 3,500 +0.00(+0.00%)
Mar 25, 2011 0.3600 0.3600 0.3600 0.3600 1,000 +0.00(+0.00%)
Mar 24, 2011 0.3600 0.3600 0.3600 0.3600 24,500 -0.02(-4.00%)
Mar 23, 2011 0.3750 0.3750 0.3750 0.3750 500 +0.03(+10.29%)
Mar 22, 2011 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Mar 21, 2011 0.3400 0.3400 0.3400 0.3400 10,333 +0.00(+0.00%)
Mar 18, 2011 0.3350 0.3400 0.3350 0.3400 127,500 +0.00(+0.00%)
Mar 17, 2011 0.3450 0.3450 0.3400 0.3400 36,000 -0.01(-2.86%)
Mar 16, 2011 0.3500 0.3500 0.3500 0.3500 25,000 -0.01(-1.41%)
Mar 15, 2011 0.3550 0.3550 0.3500 0.3550 22,000 +0.01(+1.43%)
Mar 14, 2011 0.3750 0.3750 0.3500 0.3500 4,000 -0.01(-1.41%)
Mar 11, 2011 0.3550 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Mar 10, 2011 0.3550 0.3550 0.3550 0.3550 22,000 +0.01(+1.43%)
Mar 09, 2011 0.4050 0.4050 0.3500 0.3500 35,500 -0.02(-5.41%)
Mar 08, 2011 0.3700 0.3700 0.3700 0.3700 1,000 +0.00(+0.00%)
Mar 07, 2011 0.3700 0.3700 0.3700 0.3700 7,000 +0.00(+0.00%)
Mar 04, 2011 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 03, 2011 0.3650 0.3700 0.3650 0.3700 4,000 +0.00(+0.00%)
Mar 02, 2011 0.3700 0.3700 0.3700 0.3700 3,000 +0.01(+1.37%)
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.