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 +0.030 (+2.54%)
Streaming Delayed Price Updated: 11:17 AM EDT, Jun 11, 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 (%)
Jan 31, 2008 0.3650 0.3650 0.3650 0.3650 6,000 +0.00(+0.00%)
Jan 30, 2008 0.3650 0.3650 0.3650 0.3650 6,000 +0.00(+0.00%)
Jan 29, 2008 0.3700 0.3700 0.3650 0.3650 10,000 -0.01(-1.35%)
Jan 28, 2008 0.3700 0.3700 0.3700 0.3700 6,000 -0.02(-5.13%)
Jan 25, 2008 0.3750 0.3900 0.3750 0.3900 3,500 +0.03(+6.85%)
Jan 24, 2008 0.3650 0.3650 0.3650 0.3650 10,000 +0.01(+2.82%)
Jan 23, 2008 0.3550 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Jan 22, 2008 0.3550 0.3550 0.3550 0.3550 2,870 -0.03(-7.79%)
Jan 21, 2008 0.3900 0.3900 0.3700 0.3850 74,000 -0.01(-1.28%)
Jan 18, 2008 0.3900 0.3900 0.3900 0.3900 4,028 +0.01(+2.63%)
Jan 17, 2008 0.4150 0.4150 0.3800 0.3800 34,600 -0.04(-9.52%)
Jan 16, 2008 0.4300 0.4300 0.4200 0.4200 19,600 -0.03(-6.67%)
Jan 15, 2008 0.4500 0.4500 0.4500 0.4500 10,200 +0.00(+0.00%)
Jan 14, 2008 0.4500 0.4500 0.4500 0.4500 10,000 +0.01(+1.12%)
Jan 11, 2008 0.4500 0.4500 0.4450 0.4450 4,750 -0.02(-3.26%)
Jan 10, 2008 0.4500 0.4600 0.4500 0.4600 8,000 -0.01(-2.13%)
Jan 09, 2008 0.4650 0.4700 0.4500 0.4700 22,500 +0.04(+9.30%)
Jan 08, 2008 0.4450 0.4500 0.4300 0.4300 14,815 -0.01(-2.27%)
Jan 07, 2008 0.4400 0.4400 0.4400 0.4400 6,500 +0.01(+2.33%)
Jan 04, 2008 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jan 03, 2008 0.4750 0.4750 0.4300 0.4300 2,000 +0.00(+0.00%)
Jan 02, 2008 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jan 01, 2008 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Dec 31, 2007 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Dec 28, 2007 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Dec 27, 2007 0.4300 0.4300 0.4300 0.4300 22,000 +0.01(+2.38%)
Dec 26, 2007 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Dec 24, 2007 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Dec 21, 2007 0.4200 0.4200 0.4200 0.4200 21,000 -0.01(-1.18%)
Dec 20, 2007 0.4300 0.4300 0.4250 0.4250 20,000 +0.00(+0.00%)
Dec 19, 2007 0.4250 0.4250 0.4250 0.4250 1,000 -0.01(-1.16%)
Dec 18, 2007 0.4300 0.4300 0.4300 0.4300 1,000 -0.03(-6.52%)
Dec 17, 2007 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Dec 14, 2007 0.4550 0.4600 0.4550 0.4600 35,300 +0.05(+12.20%)
Dec 13, 2007 0.4150 0.4150 0.4100 0.4100 11,500 -0.01(-1.20%)
Dec 12, 2007 0.4500 0.4700 0.4150 0.4150 55,455 -0.05(-11.70%)
Dec 11, 2007 0.5100 0.5100 0.4700 0.4700 26,000 -0.05(-9.62%)
Dec 10, 2007 0.5200 0.5200 0.5000 0.5200 18,090 +0.01(+1.96%)
Dec 07, 2007 0.4450 0.5100 0.4450 0.5100 22,000 +0.04(+8.51%)
Dec 06, 2007 0.4250 0.4700 0.4250 0.4700 17,700 +0.04(+9.30%)
Dec 05, 2007 0.4350 0.4350 0.4300 0.4300 15,300 -0.01(-1.15%)
Dec 04, 2007 0.4400 0.4500 0.4350 0.4350 9,350 +0.02(+4.82%)
Dec 03, 2007 0.4100 0.4150 0.4100 0.4150 7,000 -0.02(-3.49%)
Nov 30, 2007 0.4300 0.4300 0.4300 0.4300 8,500 -0.01(-2.27%)
Nov 29, 2007 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 28, 2007 0.4700 0.4800 0.4400 0.4400 34,100 -0.03(-6.38%)
Nov 27, 2007 0.5100 0.5100 0.4700 0.4700 16,000 -0.01(-1.05%)
Nov 26, 2007 0.5000 0.5200 0.4750 0.4750 18,100 -0.05(-8.65%)
Nov 23, 2007 0.5000 0.5200 0.4800 0.5200 76,300 +0.03(+6.12%)
Nov 21, 2007 0.5500 0.5500 0.4900 0.4900 6,000 -0.01(-2.00%)
Nov 20, 2007 0.4800 0.5000 0.4800 0.5000 6,500 +0.02(+4.17%)
Nov 19, 2007 0.4750 0.4800 0.4750 0.4800 4,300 -0.01(-2.04%)
Nov 16, 2007 0.4900 0.5000 0.4700 0.4900 5,500 +0.00(+0.00%)
Nov 15, 2007 0.5000 0.5000 0.4900 0.4900 11,300 -0.01(-1.01%)
Nov 14, 2007 0.4950 0.4950 0.4950 0.4950 0 +0.00(+0.00%)
Nov 13, 2007 0.4950 0.4950 0.4950 0.4950 0 +0.00(+0.00%)
Nov 12, 2007 0.4950 0.4950 0.4950 0.4950 0 +0.00(+0.00%)
Nov 09, 2007 0.4900 0.5000 0.4900 0.4950 13,500 +0.02(+3.13%)
Nov 08, 2007 0.5000 0.5000 0.4800 0.4800 9,000 -0.02(-4.00%)
Nov 07, 2007 0.5200 0.5200 0.4800 0.5000 65,500 +0.01(+2.04%)
Nov 06, 2007 0.4800 0.5000 0.4700 0.4900 177,300 +0.03(+7.69%)
Nov 05, 2007 0.4550 0.4550 0.4550 0.4550 2,500 +0.01(+1.11%)
Nov 02, 2007 0.4800 0.4900 0.4500 0.4500 39,100 -0.03(-6.25%)
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.