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 UNCHANGED
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 (%)
Feb 26, 2021 3.070 3.390 3.070 3.380 11,300 -0.12(-3.43%)
Feb 25, 2021 3.640 3.640 3.320 3.500 54,906 -0.14(-3.85%)
Feb 24, 2021 3.040 3.650 3.000 3.640 64,954 +0.64(+21.33%)
Feb 23, 2021 3.000 3.100 3.000 3.000 7,850 +0.00(+0.00%)
Feb 22, 2021 3.150 3.150 3.000 3.000 16,063 -0.18(-5.66%)
Feb 19, 2021 3.120 3.210 3.120 3.180 11,799 -0.03(-0.93%)
Feb 18, 2021 3.140 3.250 3.140 3.210 21,364 +0.04(+1.26%)
Feb 17, 2021 3.200 3.200 3.100 3.170 3,332 -0.03(-0.94%)
Feb 16, 2021 3.180 3.250 3.100 3.200 10,291 +0.02(+0.63%)
Feb 12, 2021 3.180 3.180 3.180 0 +0.03(+0.95%)
Feb 11, 2021 3.120 3.170 3.120 3.150 39,300 -0.05(-1.56%)
Feb 10, 2021 2.990 3.200 2.990 3.200 29,675 +0.21(+7.02%)
Feb 09, 2021 3.130 3.140 2.990 2.990 28,012 -0.15(-4.78%)
Feb 08, 2021 3.190 3.210 3.140 3.140 14,016 -0.13(-3.98%)
Feb 05, 2021 3.170 3.270 3.170 3.270 13,010 +0.01(+0.31%)
Feb 04, 2021 3.220 3.260 2.950 3.260 31,060 +0.05(+1.56%)
Feb 03, 2021 3.220 3.220 3.200 3.210 16,295 +0.00(+0.00%)
Feb 02, 2021 3.250 3.250 3.200 3.210 20,428 -0.04(-1.23%)
Feb 01, 2021 3.180 3.250 3.100 3.250 76,962 -0.04(-1.22%)
Jan 29, 2021 3.190 3.300 3.170 3.290 46,630 +0.10(+3.13%)
Jan 28, 2021 3.000 3.190 2.960 3.190 46,731 +0.19(+6.33%)
Jan 27, 2021 2.900 3.000 2.900 3.000 86,705 +0.09(+3.09%)
Jan 26, 2021 2.870 2.950 2.840 2.910 45,137 +0.05(+1.75%)
Jan 25, 2021 2.890 2.900 2.800 2.860 35,936 +0.01(+0.35%)
Jan 22, 2021 2.830 2.850 2.690 2.850 6,900 +0.14(+5.17%)
Jan 21, 2021 2.750 2.750 2.650 2.710 3,500 -0.05(-1.81%)
Jan 20, 2021 2.730 2.770 2.720 2.760 10,927 +0.04(+1.47%)
Jan 19, 2021 2.850 2.850 2.720 2.720 5,480 -0.14(-4.90%)
Jan 18, 2021 2.790 2.860 2.790 2.860 34,840 +0.00(+0.00%)
Jan 15, 2021 2.890 2.890 2.790 2.860 8,150 -0.02(-0.69%)
Jan 14, 2021 2.660 2.960 2.630 2.880 104,934 +0.22(+8.27%)
Jan 13, 2021 2.640 2.660 2.620 2.660 12,297 +0.02(+0.76%)
Jan 12, 2021 2.550 2.650 2.550 2.640 5,752 -0.02(-0.75%)
Jan 11, 2021 2.570 2.660 2.530 2.660 14,025 +0.09(+3.50%)
Jan 08, 2021 2.560 2.660 2.530 2.570 33,735 -0.03(-1.15%)
Jan 07, 2021 2.550 2.620 2.550 2.600 10,310 +0.00(+0.00%)
Jan 06, 2021 2.500 2.600 2.500 2.600 8,907 +0.09(+3.59%)
Jan 05, 2021 2.500 2.600 2.490 2.510 8,571 -0.06(-2.33%)
Jan 04, 2021 2.680 2.680 2.560 2.570 9,520 -0.12(-4.46%)
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%)
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.