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 (%)
Mar 30, 2007 0.3900 0.4000 0.3500 0.3500 10,500 +0.01(+2.94%)
Mar 29, 2007 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Mar 28, 2007 0.3550 0.3550 0.3400 0.3400 15,000 -0.01(-4.23%)
Mar 27, 2007 0.3550 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Mar 26, 2007 0.3550 0.3550 0.3550 0.3550 200 +0.00(+0.00%)
Mar 23, 2007 0.3550 0.3550 0.3550 0.3550 500 -0.01(-2.74%)
Mar 22, 2007 0.3650 0.3650 0.3650 0.3650 175 +0.00(+0.00%)
Mar 21, 2007 0.4100 0.4100 0.3650 0.3650 3,889 -0.04(-8.75%)
Mar 20, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 19, 2007 0.3500 0.4000 0.3500 0.4000 29,505 +0.01(+1.27%)
Mar 16, 2007 0.3950 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Mar 15, 2007 0.3650 0.3950 0.3400 0.3950 20,500 -0.01(-1.25%)
Mar 14, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 13, 2007 0.4000 0.4000 0.4000 0.4000 14,000 +0.00(+0.00%)
Mar 12, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 09, 2007 0.4000 0.4000 0.4000 0.4000 500 +0.04(+9.59%)
Mar 08, 2007 0.3750 0.3750 0.3650 0.3650 6,700 -0.04(-10.98%)
Mar 07, 2007 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Mar 06, 2007 0.3950 0.4100 0.3950 0.4100 7,050 +0.05(+13.89%)
Mar 05, 2007 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 02, 2007 0.3600 0.3600 0.3600 0.3600 1,500 -0.04(-8.86%)
Mar 01, 2007 0.3950 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Feb 28, 2007 0.3900 0.3950 0.3900 0.3950 12,000 +0.01(+2.60%)
Feb 27, 2007 0.3850 0.3850 0.3850 0.3850 3,500 +0.03(+6.94%)
Feb 26, 2007 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 23, 2007 0.3600 0.3600 0.3600 0.3600 1,450 -0.02(-5.26%)
Feb 22, 2007 0.3800 0.3800 0.3800 0.3800 500 +0.02(+5.56%)
Feb 21, 2007 0.3600 0.3600 0.3600 0.3600 5,000 +0.02(+5.88%)
Feb 20, 2007 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Feb 16, 2007 0.3500 0.3500 0.3400 0.3400 10,550 -0.00(-1.45%)
Feb 15, 2007 0.3450 0.3450 0.3450 0.3450 1,400 -0.04(-9.21%)
Feb 14, 2007 0.3600 0.3800 0.3600 0.3800 31,000 +0.03(+8.57%)
Feb 13, 2007 0.3650 0.3650 0.3500 0.3500 6,500 -0.05(-11.39%)
Feb 12, 2007 0.3950 0.3950 0.3950 0.3950 7,000 +0.02(+3.95%)
Feb 09, 2007 0.3800 0.3800 0.3800 0.3800 3,000 +0.01(+2.70%)
Feb 08, 2007 0.3800 0.3800 0.3700 0.3700 9,000 -0.03(-7.50%)
Feb 07, 2007 0.4000 0.4000 0.4000 0.4000 35,000 +0.03(+8.11%)
Feb 06, 2007 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Feb 05, 2007 0.3700 0.3700 0.3700 0.3700 5,000 +0.00(+0.00%)
Feb 02, 2007 0.3700 0.3700 0.3700 0.3700 500 +0.00(+0.00%)
Feb 01, 2007 0.3700 0.3700 0.3700 0.3700 3,000 -0.03(-7.50%)
Jan 31, 2007 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Jan 30, 2007 0.3900 0.4000 0.3900 0.4000 35,000 +0.07(+19.40%)
Jan 29, 2007 0.3350 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Jan 26, 2007 0.3350 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Jan 25, 2007 0.3350 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Jan 24, 2007 0.3400 0.3400 0.3350 0.3350 3,200 -0.01(-2.90%)
Jan 23, 2007 0.3450 0.3450 0.3450 0.3450 5,525 +0.02(+6.15%)
Jan 22, 2007 0.3250 0.3250 0.3250 0.3250 250 -0.02(-7.14%)
Jan 19, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 18, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 17, 2007 0.3500 0.3500 0.3500 0.3500 2,000 +0.02(+6.06%)
Jan 16, 2007 0.3300 0.3300 0.3300 0.3300 250 -0.06(-15.38%)
Jan 12, 2007 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jan 11, 2007 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jan 10, 2007 0.3800 0.3900 0.3800 0.3900 12,000 +0.05(+13.04%)
Jan 09, 2007 0.3500 0.3500 0.3450 0.3450 4,000 -0.06(-13.75%)
Jan 08, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jan 05, 2007 0.3850 0.4000 0.3850 0.4000 73,500 +0.07(+19.40%)
Jan 04, 2007 0.3350 0.3350 0.3350 0.3350 1,300 -0.04(-11.84%)
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.