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 )

1.240 +0.020 (+1.64%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 31, 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 30, 2011 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Dec 29, 2011 0.5500 0.5500 0.5500 0.5500 2,228 -0.01(-1.79%)
Dec 28, 2011 0.5300 0.5600 0.4800 0.5600 20,500 +0.01(+1.82%)
Dec 23, 2011 0.5500 0.5500 0.5500 0.5500 2,315 +0.00(+0.00%)
Dec 21, 2011 0.5700 0.5900 0.5500 0.5500 9,500 -0.02(-3.51%)
Dec 20, 2011 0.5700 0.5700 0.5700 0.5700 8,200 +0.03(+5.56%)
Dec 19, 2011 0.5900 0.5900 0.5400 0.5400 200 -0.05(-8.47%)
Dec 16, 2011 0.5900 0.5900 0.5900 0.5900 2,600 +0.02(+3.51%)
Dec 15, 2011 0.5700 0.5700 0.5700 0.5700 1,000 -0.02(-3.39%)
Dec 14, 2011 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Dec 13, 2011 0.5700 0.5900 0.5700 0.5900 5,100 +0.05(+9.26%)
Dec 12, 2011 0.5500 0.5500 0.5400 0.5400 2,233 -0.01(-1.82%)
Dec 09, 2011 0.5400 0.5500 0.5400 0.5500 24,500 -0.06(-9.84%)
Dec 08, 2011 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Dec 07, 2011 0.5600 0.6100 0.5600 0.6100 4,650 +0.07(+12.96%)
Dec 06, 2011 0.5400 0.5400 0.5400 0.5400 267 -0.08(-12.90%)
Dec 05, 2011 0.6200 0.6200 0.6200 0.6200 2,000 +0.00(+0.00%)
Dec 02, 2011 0.6100 0.6200 0.5700 0.6200 10,500 +0.07(+12.73%)
Dec 01, 2011 0.5400 0.5500 0.5400 0.5500 1,000 -0.01(-1.79%)
Nov 30, 2011 0.5500 0.5600 0.5400 0.5600 15,000 +0.00(+0.00%)
Nov 29, 2011 0.6400 0.6400 0.5600 0.5600 8,000 -0.08(-12.50%)
Nov 28, 2011 0.6000 0.6400 0.6000 0.6400 10,000 +0.09(+16.36%)
Nov 25, 2011 0.5500 0.5500 0.5500 0.5500 2,100 +0.00(+0.00%)
Nov 24, 2011 0.5500 0.5500 0.5500 0.5500 4,000 -0.05(-8.33%)
Nov 23, 2011 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Nov 22, 2011 0.6000 0.6000 0.6000 0.6000 25,000 +0.00(+0.00%)
Nov 21, 2011 0.6500 0.6500 0.6000 0.6000 67,000 -0.05(-7.69%)
Nov 18, 2011 0.6400 0.6500 0.6300 0.6500 15,900 -0.03(-4.41%)
Nov 17, 2011 0.6400 0.6800 0.6400 0.6800 4,360 +0.03(+4.62%)
Nov 16, 2011 0.5900 0.6500 0.5900 0.6500 73,000 +0.07(+12.07%)
Nov 15, 2011 0.5500 0.5800 0.5500 0.5800 58,000 +0.03(+5.45%)
Nov 14, 2011 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Nov 11, 2011 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Nov 10, 2011 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Nov 09, 2011 0.5500 0.5600 0.5500 0.5500 42,450 +0.00(+0.00%)
Nov 08, 2011 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Nov 07, 2011 0.5500 0.5500 0.5500 0.5500 20,500 +0.00(+0.00%)
Nov 04, 2011 0.5500 0.5500 0.5500 0.5500 17,000 -0.05(-8.33%)
Nov 03, 2011 0.5200 0.6000 0.5200 0.6000 59,500 +0.00(+0.00%)
Nov 02, 2011 0.5700 0.6000 0.5700 0.6000 79,050 +0.05(+9.09%)
Nov 01, 2011 0.5800 0.5800 0.5500 0.5500 37,090 -0.03(-5.17%)
Oct 31, 2011 0.5500 0.5900 0.5000 0.5800 55,600 +0.06(+11.54%)
Oct 28, 2011 0.5000 0.5200 0.5000 0.5200 23,600 +0.02(+4.00%)
Oct 27, 2011 0.4900 0.5100 0.4600 0.5000 115,715 +0.02(+4.17%)
Oct 26, 2011 0.4750 0.4800 0.4750 0.4800 6,500 +0.03(+6.67%)
Oct 25, 2011 0.4800 0.5000 0.4500 0.4500 6,500 -0.05(-10.00%)
Oct 24, 2011 0.4800 0.5000 0.4800 0.5000 2,000 +0.05(+11.11%)
Oct 21, 2011 0.4550 0.4550 0.4500 0.4500 11,000 -0.01(-2.17%)
Oct 20, 2011 0.5000 0.5000 0.4600 0.4600 15,000 +0.00(+0.00%)
Oct 19, 2011 0.4600 0.4600 0.4600 0.4600 10,000 +0.00(+0.00%)
Oct 18, 2011 0.4600 0.4600 0.4600 0.4600 10,315 +0.00(+0.00%)
Oct 17, 2011 0.5000 0.5000 0.4600 0.4600 3,000 +0.01(+1.10%)
Oct 14, 2011 0.4850 0.4850 0.4550 0.4550 1,000 -0.03(-6.19%)
Oct 13, 2011 0.4850 0.4850 0.4850 0.4850 500 -0.02(-3.00%)
Oct 12, 2011 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 11, 2011 0.4600 0.5000 0.4600 0.5000 1,800 +0.00(+0.00%)
Oct 07, 2011 0.5000 0.5000 0.5000 0.5000 1,200 +0.02(+4.17%)
Oct 06, 2011 0.4800 0.4800 0.4800 0.4800 5,000 +0.01(+2.13%)
Oct 05, 2011 0.4700 0.4700 0.4700 0.4700 6,450 +0.02(+4.44%)
Oct 04, 2011 0.4600 0.4700 0.4500 0.4500 31,300 +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.