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 )

1.180 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
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%)
Nov 01, 2007 0.4850 0.4900 0.4700 0.4800 83,000 +0.00(+0.00%)
Oct 31, 2007 0.4800 0.4800 0.4700 0.4800 28,700 +0.02(+5.49%)
Oct 30, 2007 0.4700 0.4800 0.4550 0.4550 46,500 -0.01(-3.19%)
Oct 29, 2007 0.4400 0.4700 0.4300 0.4700 101,000 +0.04(+9.30%)
Oct 26, 2007 0.4950 0.4950 0.4200 0.4300 105,500 +0.03(+7.50%)
Oct 25, 2007 0.3650 0.4100 0.3500 0.4000 218,100 +0.02(+5.26%)
Oct 24, 2007 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Oct 23, 2007 0.3800 0.3800 0.3800 0.3800 10,000 +0.04(+11.76%)
Oct 19, 2007 0.3900 0.3900 0.3400 0.3400 35,232 -0.05(-13.92%)
Oct 18, 2007 0.3950 0.3950 0.3950 0.3950 2,000 +0.01(+1.28%)
Oct 17, 2007 0.4100 0.4100 0.3850 0.3900 60,537 -0.02(-4.88%)
Oct 16, 2007 0.4000 0.4100 0.4000 0.4100 8,500 +0.05(+13.89%)
Oct 15, 2007 0.3900 0.3900 0.3600 0.3600 71,500 -0.03(-7.69%)
Oct 12, 2007 0.3600 0.3900 0.3600 0.3900 56,500 +0.03(+8.33%)
Oct 11, 2007 0.3750 0.3900 0.3600 0.3600 117,500 -0.01(-1.37%)
Oct 10, 2007 0.2900 0.3700 0.2900 0.3650 213,000 +0.10(+40.38%)
Oct 09, 2007 0.2750 0.2800 0.2600 0.2600 86,800 -0.02(-5.45%)
Oct 08, 2007 0.2700 0.2800 0.2700 0.2750 39,000 +0.00(+0.00%)
Oct 05, 2007 0.2700 0.2800 0.2700 0.2750 39,000 -0.01(-1.79%)
Oct 04, 2007 0.2850 0.2850 0.2800 0.2800 27,000 -0.02(-6.67%)
Oct 03, 2007 0.2850 0.3000 0.2850 0.3000 10,000 +0.02(+7.14%)
Oct 02, 2007 0.2800 0.2800 0.2800 0.2800 0 +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.