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, 2018 1.150 1.150 1.150 0 -0.08(-6.50%)
Jan 26, 2018 1.230 1.230 1.230 0 +0.03(+2.50%)
Jan 25, 2018 1.210 1.210 1.200 1.200 6,500 +0.00(+0.00%)
Jan 24, 2018 1.230 1.230 1.200 1.200 900 -0.03(-2.44%)
Jan 23, 2018 1.230 1.230 1.230 1.230 5,000 +0.03(+2.50%)
Jan 22, 2018 1.200 1.200 1.200 1.200 15,039 +0.00(+0.00%)
Jan 19, 2018 1.200 1.200 1.200 1.200 996 +0.00(+0.00%)
Jan 18, 2018 1.200 1.200 1.200 1.200 11,555 +0.00(+0.00%)
Jan 17, 2018 1.200 1.210 1.200 1.200 34,900 +0.00(+0.00%)
Jan 16, 2018 1.200 1.200 1.200 1.200 3,990 +0.00(+0.00%)
Jan 15, 2018 1.150 1.200 1.150 1.200 4,950 +0.00(+0.00%)
Jan 12, 2018 1.200 1.200 1.200 1.200 5,054 +0.00(+0.00%)
Jan 11, 2018 1.200 1.200 1.200 1.200 9,704 +0.00(+0.00%)
Jan 10, 2018 1.200 1.210 1.200 1.200 6,369 -0.04(-3.23%)
Jan 09, 2018 1.150 1.240 1.150 1.240 11,700 +0.08(+6.90%)
Jan 08, 2018 1.240 1.240 1.160 1.160 9,200 -0.08(-6.45%)
Jan 05, 2018 1.240 1.240 1.240 1.240 5,390 -0.06(-4.62%)
Jan 04, 2018 1.300 1.300 1.300 1.300 540 +0.05(+4.00%)
Jan 03, 2018 1.190 1.250 1.190 1.250 13,225 -0.05(-3.85%)
Jan 02, 2018 1.240 1.300 1.240 1.300 10,727 +0.05(+4.00%)
Dec 29, 2017 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 28, 2017 1.250 1.250 1.250 1.250 2,000 +0.04(+3.31%)
Dec 22, 2017 1.210 1.210 1.210 10 +0.01(+0.83%)
Dec 21, 2017 1.130 1.200 1.130 1.200 76,000 +0.05(+4.35%)
Dec 20, 2017 1.150 1.150 1.150 1.150 7,501 +0.00(+0.00%)
Dec 19, 2017 1.150 1.150 1.120 1.150 30,000 +0.00(+0.00%)
Dec 15, 2017 1.150 1.150 1.150 53 +0.03(+2.68%)
Dec 14, 2017 1.100 1.120 1.100 1.120 59,600 +0.02(+1.82%)
Dec 13, 2017 1.100 1.100 1.100 1.100 10,300 +0.00(+0.00%)
Dec 12, 2017 1.100 1.100 1.100 1.100 9,500 -0.02(-1.79%)
Dec 08, 2017 1.120 1.120 1.120 85 +0.00(+0.00%)
Dec 07, 2017 1.120 1.120 1.100 1.120 19,000 +0.02(+1.82%)
Dec 06, 2017 1.100 1.100 1.100 1.100 7,600 -0.05(-4.35%)
Dec 05, 2017 1.100 1.150 1.100 1.150 18,000 +0.05(+4.55%)
Dec 04, 2017 1.100 1.100 1.100 1.100 18,800 -0.02(-1.79%)
Dec 01, 2017 1.120 1.120 1.120 1.120 1,000 +0.01(+0.90%)
Nov 30, 2017 1.120 1.120 1.110 1.110 11,070 -0.01(-0.89%)
Nov 29, 2017 1.120 1.120 1.120 1.120 200 +0.00(+0.00%)
Nov 28, 2017 1.150 1.150 1.120 1.120 3,300 -0.05(-4.27%)
Nov 27, 2017 1.170 1.170 1.170 1.170 860 +0.02(+1.74%)
Nov 24, 2017 1.140 1.150 1.110 1.150 9,722 -0.01(-0.86%)
Nov 23, 2017 1.090 1.160 1.090 1.160 25,500 +0.07(+6.42%)
Nov 22, 2017 1.110 1.110 1.090 1.090 17,900 -0.02(-1.80%)
Nov 21, 2017 1.110 1.110 1.110 1.110 200 +0.00(+0.00%)
Nov 20, 2017 1.110 1.110 1.110 1.110 600 -0.02(-1.77%)
Nov 17, 2017 1.130 1.130 1.130 1.130 5,400 +0.02(+1.80%)
Nov 16, 2017 1.120 1.130 1.110 1.110 7,800 +0.00(+0.00%)
Nov 15, 2017 1.100 1.110 1.100 1.110 3,625 -0.05(-4.31%)
Nov 14, 2017 1.150 1.170 1.150 1.160 18,812 +0.06(+5.45%)
Nov 13, 2017 1.100 1.100 1.100 1.100 2,656 +0.00(+0.00%)
Nov 09, 2017 1.100 1.100 1.100 0 -0.04(-3.51%)
Nov 08, 2017 1.100 1.140 1.100 1.140 9,200 +0.04(+3.64%)
Nov 07, 2017 1.100 1.100 1.100 1.100 9,200 -0.02(-1.79%)
Nov 03, 2017 1.120 1.120 1.120 0 +0.02(+1.82%)
Nov 02, 2017 1.100 1.100 1.100 1.100 1,000 +0.01(+0.92%)
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.