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 31, 2020 2.690 2.690 2.690 0 +0.07(+2.67%)
Dec 30, 2020 2.430 2.620 2.430 2.620 13,535 +0.00(+0.00%)
Dec 29, 2020 2.550 2.620 2.490 2.620 108,863 +0.00(+0.00%)
Dec 24, 2020 2.620 2.620 2.620 0 +0.02(+0.77%)
Dec 23, 2020 2.620 2.620 2.560 2.600 21,200 -0.02(-0.76%)
Dec 22, 2020 2.620 2.640 2.590 2.620 37,064 +0.02(+0.77%)
Dec 21, 2020 2.660 2.660 2.560 2.600 24,838 -0.03(-1.14%)
Dec 18, 2020 2.580 2.640 2.560 2.630 18,569 +0.05(+1.94%)
Dec 17, 2020 2.690 2.690 2.550 2.580 19,669 -0.03(-1.15%)
Dec 16, 2020 2.620 2.630 2.610 2.610 7,400 +0.00(+0.00%)
Dec 15, 2020 2.610 2.620 2.590 2.610 6,990 +0.02(+0.77%)
Dec 14, 2020 2.680 2.680 2.590 2.590 5,241 +0.04(+1.57%)
Dec 11, 2020 2.550 2.600 2.550 2.550 23,842 -0.05(-1.92%)
Dec 10, 2020 2.610 2.610 2.560 2.600 11,885 -0.03(-1.14%)
Dec 09, 2020 2.580 2.630 2.550 2.630 11,826 -0.02(-0.75%)
Dec 08, 2020 2.560 2.650 2.550 2.650 5,737 +0.01(+0.38%)
Dec 07, 2020 2.650 2.690 2.580 2.640 9,200 -0.05(-1.86%)
Dec 04, 2020 2.560 2.690 2.560 2.690 12,460 +0.12(+4.67%)
Dec 03, 2020 2.550 2.590 2.550 2.570 8,000 -0.02(-0.77%)
Dec 02, 2020 2.610 2.640 2.580 2.590 7,217 +0.00(+0.00%)
Dec 01, 2020 2.650 2.670 2.590 2.590 3,010 -0.02(-0.77%)
Nov 30, 2020 2.600 2.610 2.560 2.610 10,742 +0.00(+0.00%)
Nov 27, 2020 2.600 2.700 2.590 2.610 27,852 -0.11(-4.04%)
Nov 26, 2020 2.720 2.720 2.720 37 +0.00(+0.00%)
Nov 25, 2020 2.680 2.730 2.600 2.720 24,107 +0.07(+2.64%)
Nov 24, 2020 2.650 2.690 2.610 2.650 61,000 -0.05(-1.85%)
Nov 23, 2020 2.730 2.730 2.670 2.700 10,355 -0.06(-2.17%)
Nov 20, 2020 2.690 2.770 2.660 2.760 17,477 +0.02(+0.73%)
Nov 19, 2020 2.700 2.740 2.670 2.740 22,500 +0.06(+2.24%)
Nov 18, 2020 2.560 2.730 2.560 2.680 7,571 -0.03(-1.11%)
Nov 17, 2020 2.670 2.720 2.670 2.710 10,100 +0.04(+1.50%)
Nov 16, 2020 2.600 2.730 2.600 2.670 23,007 +0.00(+0.00%)
Nov 13, 2020 2.620 2.670 2.540 2.670 32,200 +0.00(+0.00%)
Nov 12, 2020 2.710 2.720 2.600 2.670 5,843 -0.04(-1.48%)
Nov 11, 2020 2.640 2.710 2.640 2.710 1,050 +0.11(+4.23%)
Nov 10, 2020 2.590 2.700 2.560 2.600 7,767 -0.10(-3.70%)
Nov 09, 2020 2.530 2.720 2.520 2.700 7,548 -0.03(-1.10%)
Nov 06, 2020 2.600 2.740 2.500 2.730 43,900 +0.01(+0.37%)
Nov 05, 2020 2.650 2.740 2.650 2.720 6,740 +0.10(+3.82%)
Nov 04, 2020 2.820 2.820 2.620 2.620 12,200 -0.15(-5.42%)
Nov 03, 2020 2.720 2.770 2.720 2.770 5,124 -0.05(-1.77%)
Nov 02, 2020 2.750 2.820 2.740 2.820 1,805 +0.00(+0.00%)
Oct 30, 2020 2.900 2.900 2.750 2.820 25,804 -0.02(-0.70%)
Oct 29, 2020 2.810 2.840 2.730 2.840 36,935 +0.04(+1.43%)
Oct 28, 2020 2.890 2.890 2.790 2.800 11,200 -0.02(-0.71%)
Oct 27, 2020 2.890 2.900 2.820 2.820 13,200 +0.04(+1.44%)
Oct 26, 2020 2.810 2.870 2.760 2.780 15,450 -0.05(-1.77%)
Oct 23, 2020 2.940 2.940 2.810 2.830 22,864 -0.05(-1.74%)
Oct 22, 2020 2.880 2.910 2.880 2.880 19,600 -0.02(-0.69%)
Oct 21, 2020 2.870 2.900 2.870 2.900 5,843 +0.00(+0.00%)
Oct 20, 2020 2.940 2.940 2.850 2.900 7,969 -0.05(-1.69%)
Oct 19, 2020 2.900 2.970 2.900 2.950 27,843 +0.10(+3.51%)
Oct 16, 2020 2.860 2.910 2.830 2.850 6,097 -0.08(-2.73%)
Oct 15, 2020 2.880 2.930 2.830 2.930 17,550 +0.10(+3.53%)
Oct 14, 2020 2.930 2.930 2.830 2.830 6,779 -0.10(-3.41%)
Oct 13, 2020 2.930 2.930 2.850 2.930 23,912 +0.01(+0.34%)
Oct 09, 2020 2.920 2.920 2.920 0 +0.07(+2.46%)
Oct 08, 2020 2.840 2.850 2.840 2.850 2,900 -0.03(-1.04%)
Oct 07, 2020 2.750 2.880 2.750 2.880 1,626 +0.01(+0.35%)
Oct 06, 2020 2.860 2.870 2.810 2.870 14,937 +0.01(+0.35%)
Oct 05, 2020 2.720 2.930 2.720 2.860 40,100 +0.02(+0.70%)
Oct 02, 2020 2.780 2.890 2.780 2.840 8,331 +0.05(+1.79%)
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.