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 31, 2008 0.4950 0.4950 0.4400 0.4400 6,085 -0.06(-12.00%)
Mar 28, 2008 0.4350 0.5000 0.4350 0.5000 22,000 +0.04(+8.70%)
Mar 27, 2008 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Mar 26, 2008 0.4900 0.4900 0.4600 0.4600 7,000 -0.04(-8.00%)
Mar 25, 2008 0.5000 0.5000 0.5000 0.5000 5,000 +0.04(+8.70%)
Mar 24, 2008 0.4600 0.4600 0.4600 0.4600 5,200 +0.01(+2.22%)
Mar 21, 2008 0.4500 0.4500 0.4500 0.4500 7,500 +0.00(+0.00%)
Mar 20, 2008 0.4500 0.4500 0.4500 0.4500 7,500 -0.03(-7.22%)
Mar 19, 2008 0.4850 0.4850 0.4100 0.4850 51,000 +0.03(+7.78%)
Mar 18, 2008 0.4200 0.4850 0.4200 0.4500 41,100 +0.05(+12.50%)
Mar 17, 2008 0.4700 0.4700 0.4000 0.4000 1,900 -0.02(-4.76%)
Mar 14, 2008 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Mar 13, 2008 0.4300 0.4350 0.4200 0.4200 35,500 -0.07(-14.29%)
Mar 12, 2008 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Mar 11, 2008 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Mar 10, 2008 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Mar 07, 2008 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Mar 06, 2008 0.4250 0.4900 0.4100 0.4900 38,500 +0.06(+13.95%)
Mar 05, 2008 0.4400 0.4400 0.4300 0.4300 22,000 -0.01(-2.27%)
Mar 04, 2008 0.4400 0.4400 0.4400 0.4400 5,000 +0.01(+2.33%)
Mar 03, 2008 0.4400 0.4500 0.4300 0.4300 34,760 -0.01(-2.27%)
Feb 29, 2008 0.4400 0.4400 0.4400 0.4400 500 +0.00(+0.00%)
Feb 28, 2008 0.4400 0.4400 0.4400 0.4400 8,000 +0.00(+0.00%)
Feb 27, 2008 0.5100 0.5100 0.4400 0.4400 168,124 +0.00(+0.00%)
Feb 26, 2008 0.5000 0.5000 0.4400 0.4400 12,500 -0.06(-12.00%)
Feb 25, 2008 0.4800 0.5000 0.4800 0.5000 72,888 -0.01(-1.96%)
Feb 22, 2008 0.4800 0.5100 0.4800 0.5100 30,000 +0.07(+15.91%)
Feb 21, 2008 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Feb 20, 2008 0.4500 0.4500 0.4400 0.4400 12,000 -0.01(-2.22%)
Feb 19, 2008 0.4500 0.4500 0.4400 0.4500 64,000 +0.01(+1.12%)
Feb 18, 2008 0.4450 0.4450 0.4450 0.4450 0 +0.00(+0.00%)
Feb 15, 2008 0.4400 0.4450 0.4350 0.4450 12,000 +0.02(+4.71%)
Feb 14, 2008 0.4400 0.4400 0.4250 0.4250 4,900 -0.02(-3.41%)
Feb 13, 2008 0.4150 0.4700 0.4150 0.4400 8,500 +0.03(+6.02%)
Feb 12, 2008 0.3900 0.4150 0.3900 0.4150 28,000 +0.01(+3.75%)
Feb 11, 2008 0.4000 0.4000 0.4000 0.4000 10,000 +0.00(+0.00%)
Feb 08, 2008 0.3900 0.4000 0.3900 0.4000 1,500 -0.01(-2.44%)
Feb 07, 2008 0.4100 0.4100 0.4100 0.4100 5,000 +0.00(+0.00%)
Feb 06, 2008 0.4100 0.4100 0.4100 0.4100 5,000 +0.00(+0.00%)
Feb 05, 2008 0.4100 0.4100 0.4100 0.4100 5,000 +0.00(+0.00%)
Feb 04, 2008 0.4100 0.4100 0.4100 0.4100 5,000 +0.00(+0.00%)
Feb 01, 2008 0.4100 0.4100 0.4100 0.4100 5,000 +0.04(+12.33%)
Jan 31, 2008 0.3650 0.3650 0.3650 0.3650 6,000 +0.00(+0.00%)
Jan 30, 2008 0.3650 0.3650 0.3650 0.3650 6,000 +0.00(+0.00%)
Jan 29, 2008 0.3700 0.3700 0.3650 0.3650 10,000 -0.01(-1.35%)
Jan 28, 2008 0.3700 0.3700 0.3700 0.3700 6,000 -0.02(-5.13%)
Jan 25, 2008 0.3750 0.3900 0.3750 0.3900 3,500 +0.03(+6.85%)
Jan 24, 2008 0.3650 0.3650 0.3650 0.3650 10,000 +0.01(+2.82%)
Jan 23, 2008 0.3550 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Jan 22, 2008 0.3550 0.3550 0.3550 0.3550 2,870 -0.03(-7.79%)
Jan 21, 2008 0.3900 0.3900 0.3700 0.3850 74,000 -0.01(-1.28%)
Jan 18, 2008 0.3900 0.3900 0.3900 0.3900 4,028 +0.01(+2.63%)
Jan 17, 2008 0.4150 0.4150 0.3800 0.3800 34,600 -0.04(-9.52%)
Jan 16, 2008 0.4300 0.4300 0.4200 0.4200 19,600 -0.03(-6.67%)
Jan 15, 2008 0.4500 0.4500 0.4500 0.4500 10,200 +0.00(+0.00%)
Jan 14, 2008 0.4500 0.4500 0.4500 0.4500 10,000 +0.01(+1.12%)
Jan 11, 2008 0.4500 0.4500 0.4450 0.4450 4,750 -0.02(-3.26%)
Jan 10, 2008 0.4500 0.4600 0.4500 0.4600 8,000 -0.01(-2.13%)
Jan 09, 2008 0.4650 0.4700 0.4500 0.4700 22,500 +0.04(+9.30%)
Jan 08, 2008 0.4450 0.4500 0.4300 0.4300 14,815 -0.01(-2.27%)
Jan 07, 2008 0.4400 0.4400 0.4400 0.4400 6,500 +0.01(+2.33%)
Jan 04, 2008 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jan 03, 2008 0.4750 0.4750 0.4300 0.4300 2,000 +0.00(+0.00%)
Jan 02, 2008 0.4300 0.4300 0.4300 0.4300 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.