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 30, 2008 0.3800 0.3800 0.3800 0.3800 2,500 +0.03(+7.04%)
May 29, 2008 0.3550 0.3550 0.3550 0.3550 9,000 +0.01(+1.43%)
May 28, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 27, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 26, 2008 0.3600 0.3600 0.3500 0.3500 2,500 -0.01(-2.78%)
May 23, 2008 0.3650 0.3650 0.3600 0.3600 4,750 -0.06(-14.29%)
May 22, 2008 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 21, 2008 0.4200 0.4200 0.4200 0.4200 1,500 +0.02(+5.00%)
May 20, 2008 0.4000 0.4000 0.4000 0.4000 17,140 -0.02(-4.76%)
May 19, 2008 0.3650 0.4200 0.3650 0.4200 1,500 +0.00(+0.00%)
May 16, 2008 0.3650 0.4200 0.3650 0.4200 1,500 +0.06(+16.67%)
May 15, 2008 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
May 14, 2008 0.3800 0.3800 0.3600 0.3600 13,900 -0.01(-2.70%)
May 13, 2008 0.3800 0.3800 0.3700 0.3700 6,900 +0.02(+5.71%)
May 12, 2008 0.3600 0.3800 0.3500 0.3500 39,000 -0.02(-4.11%)
May 09, 2008 0.3750 0.3750 0.3650 0.3650 21,900 -0.02(-3.95%)
May 08, 2008 0.3800 0.3800 0.3800 0.3800 3,700 +0.02(+4.11%)
May 07, 2008 0.3650 0.3650 0.3650 0.3650 3,000 +0.01(+1.39%)
May 06, 2008 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
May 05, 2008 0.3600 0.3600 0.3600 0.3600 1,000 -0.03(-7.69%)
May 02, 2008 0.3800 0.3900 0.3900 0.3900 26,300 +0.01(+2.63%)
May 01, 2008 0.3800 0.3800 0.3800 0.3800 415 +0.00(+0.00%)
Apr 30, 2008 0.3800 0.3800 0.3800 0.3800 3,200 +0.00(+0.00%)
Apr 29, 2008 0.3800 0.3800 0.3800 0.3800 5,000 +0.00(+0.00%)
Apr 28, 2008 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Apr 25, 2008 0.4000 0.4000 0.3800 0.3800 33,500 -0.01(-2.56%)
Apr 24, 2008 0.3900 0.3900 0.3900 0.3900 7,000 +0.01(+2.63%)
Apr 23, 2008 0.4000 0.4000 0.3800 0.3800 51,509 -0.03(-6.17%)
Apr 22, 2008 0.4050 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Apr 21, 2008 0.4050 0.4050 0.4050 0.4050 12,000 -0.04(-8.99%)
Apr 18, 2008 0.4450 0.4450 0.4050 0.4450 4,260 +0.04(+8.54%)
Apr 17, 2008 0.4100 0.4100 0.4100 0.4100 5,500 -0.02(-3.53%)
Apr 16, 2008 0.4350 0.4350 0.4250 0.4250 24,500 -0.01(-2.30%)
Apr 15, 2008 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Apr 14, 2008 0.4350 0.4350 0.4350 0.4350 1,700 -0.02(-3.33%)
Apr 11, 2008 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 10, 2008 0.4500 0.4500 0.4500 0.4500 8,500 -0.03(-6.25%)
Apr 09, 2008 0.4800 0.4800 0.4800 0.4800 330 +0.00(+0.00%)
Apr 08, 2008 0.4500 0.4800 0.4500 0.4800 3,950 +0.00(+0.00%)
Apr 07, 2008 0.4800 0.4800 0.4800 0.4800 2,000 +0.04(+9.09%)
Apr 04, 2008 0.4750 0.4750 0.4400 0.4400 1,500 -0.06(-12.00%)
Apr 03, 2008 0.5000 0.5000 0.5000 0.5000 349 +0.00(+0.00%)
Apr 02, 2008 0.4950 0.5000 0.5000 0.5000 15,000 +0.03(+6.38%)
Apr 01, 2008 0.4600 0.4700 0.4600 0.4700 11,375 +0.03(+6.82%)
Mar 31, 2008 0.4950 0.4950 0.4400 0.4400 6,085 -0.06(-12.00%)
Mar 28, 2008 0.4350 0.5000 0.4350 0.5000 22,000 +0.04(+8.70%)
Mar 27, 2008 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Mar 26, 2008 0.4900 0.4900 0.4600 0.4600 7,000 -0.04(-8.00%)
Mar 25, 2008 0.5000 0.5000 0.5000 0.5000 5,000 +0.04(+8.70%)
Mar 24, 2008 0.4600 0.4600 0.4600 0.4600 5,200 +0.01(+2.22%)
Mar 21, 2008 0.4500 0.4500 0.4500 0.4500 7,500 +0.00(+0.00%)
Mar 20, 2008 0.4500 0.4500 0.4500 0.4500 7,500 -0.03(-7.22%)
Mar 19, 2008 0.4850 0.4850 0.4100 0.4850 51,000 +0.03(+7.78%)
Mar 18, 2008 0.4200 0.4850 0.4200 0.4500 41,100 +0.05(+12.50%)
Mar 17, 2008 0.4700 0.4700 0.4000 0.4000 1,900 -0.02(-4.76%)
Mar 14, 2008 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Mar 13, 2008 0.4300 0.4350 0.4200 0.4200 35,500 -0.07(-14.29%)
Mar 12, 2008 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Mar 11, 2008 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Mar 10, 2008 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Mar 07, 2008 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Mar 06, 2008 0.4250 0.4900 0.4100 0.4900 38,500 +0.06(+13.95%)
Mar 05, 2008 0.4400 0.4400 0.4300 0.4300 22,000 -0.01(-2.27%)
Mar 04, 2008 0.4400 0.4400 0.4400 0.4400 5,000 +0.01(+2.33%)
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.