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 (%)
Nov 30, 2010 0.3150 0.3500 0.3150 0.3500 149,500 +0.05(+16.67%)
Nov 29, 2010 0.3000 0.3000 0.3000 0.3000 23,400 +0.00(+0.00%)
Nov 26, 2010 0.3000 0.3000 0.3000 0.3000 2,112 +0.00(+0.00%)
Nov 25, 2010 0.3000 0.3000 0.3000 0.3000 10,000 -0.02(-6.25%)
Nov 24, 2010 0.3200 0.3200 0.3200 0.3200 3,000 +0.00(+0.00%)
Nov 23, 2010 0.3200 0.3200 0.3200 0.3200 3,000 +0.00(+0.00%)
Nov 22, 2010 0.3150 0.3200 0.3150 0.3200 15,000 +0.00(+0.00%)
Nov 19, 2010 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Nov 18, 2010 0.2950 0.3300 0.2950 0.3200 22,500 +0.03(+10.34%)
Nov 17, 2010 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Nov 16, 2010 0.3200 0.3200 0.2900 0.2900 59,700 -0.03(-9.38%)
Nov 15, 2010 0.3000 0.3300 0.3000 0.3200 275,100 +0.00(+0.00%)
Nov 12, 2010 0.3100 0.3200 0.3100 0.3200 10,000 +0.02(+6.67%)
Nov 11, 2010 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 10, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 09, 2010 0.3100 0.3150 0.3000 0.3000 30,600 +0.00(+0.00%)
Nov 08, 2010 0.3000 0.3000 0.3000 0.3000 1,000 -0.01(-3.23%)
Nov 05, 2010 0.3100 0.3100 0.3100 0.3100 4,600 +0.01(+3.33%)
Nov 04, 2010 0.3000 0.3000 0.2900 0.3000 27,500 +0.00(+0.00%)
Nov 03, 2010 0.3100 0.3100 0.3000 0.3000 20,500 -0.01(-1.64%)
Nov 02, 2010 0.2900 0.3050 0.2900 0.3050 31,000 +0.02(+5.17%)
Nov 01, 2010 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Oct 29, 2010 0.2900 0.2900 0.2900 0.2900 7,000 +0.00(+0.00%)
Oct 28, 2010 0.2900 0.2950 0.2900 0.2900 76,000 -0.02(-4.92%)
Oct 27, 2010 0.2950 0.3050 0.2950 0.3050 175,438 +0.02(+8.93%)
Oct 25, 2010 0.2700 0.2800 0.2700 0.2800 7,000 +0.02(+7.69%)
Oct 22, 2010 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 21, 2010 0.2600 0.2600 0.2600 0.2600 20,800 -0.01(-1.89%)
Oct 20, 2010 0.2750 0.2750 0.2650 0.2650 35,500 -0.03(-10.17%)
Oct 19, 2010 0.2700 0.2950 0.2700 0.2950 14,000 +0.01(+5.36%)
Oct 18, 2010 0.2700 0.2800 0.2700 0.2800 3,000 +0.02(+7.69%)
Oct 15, 2010 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 14, 2010 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 13, 2010 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 12, 2010 0.2600 0.2600 0.2600 0.2600 17,600 -0.01(-3.70%)
Oct 08, 2010 0.2700 0.2700 0.2700 0.2700 5,000 -0.01(-3.57%)
Oct 07, 2010 0.2700 0.2800 0.2700 0.2800 17,000 -0.00(-1.75%)
Oct 06, 2010 0.2850 0.2850 0.2850 0.2850 500 +0.01(+3.64%)
Oct 05, 2010 0.2750 0.2750 0.2750 0.2750 9,000 -0.02(-8.33%)
Oct 04, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 01, 2010 0.2900 0.3000 0.2900 0.3000 10,218 +0.02(+9.09%)
Sep 30, 2010 0.2750 0.2800 0.2750 0.2750 41,000 -0.01(-1.79%)
Sep 29, 2010 0.2800 0.2800 0.2800 0.2800 10,000 +0.00(+0.00%)
Sep 28, 2010 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 27, 2010 0.2800 0.2800 0.2800 0.2800 31,000 -0.02(-6.67%)
Sep 24, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 23, 2010 0.3000 0.3000 0.3000 0.3000 10,000 -0.01(-1.64%)
Sep 22, 2010 0.2900 0.3050 0.2900 0.3050 36,348 +0.02(+8.93%)
Sep 21, 2010 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Sep 20, 2010 0.2800 0.2800 0.2800 0.2800 400 +0.00(+0.00%)
Sep 17, 2010 0.2800 0.2800 0.2800 0.2800 1,000 +0.00(+0.00%)
Sep 15, 2010 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 14, 2010 0.2800 0.2800 0.2800 0.2800 3,000 +0.00(+0.00%)
Sep 13, 2010 0.2800 0.2800 0.2800 0.2800 3,000 +0.01(+1.82%)
Sep 10, 2010 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Sep 09, 2010 0.2750 0.2750 0.2750 0.2750 2,000 -0.01(-1.79%)
Sep 08, 2010 0.2800 0.2800 0.2800 0.2800 3,000 +0.00(+0.00%)
Sep 07, 2010 0.2850 0.2850 0.2800 0.2800 21,949 -0.02(-6.67%)
Sep 03, 2010 0.3000 0.3000 0.3000 0.3000 15,300 +0.02(+7.14%)
Sep 02, 2010 0.2800 0.2800 0.2800 0.2800 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.