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 (%)
Mar 29, 2018 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 26, 2018 1.100 1.100 1.100 0 -0.02(-1.79%)
Mar 22, 2018 1.120 1.120 1.120 0 -0.03(-2.61%)
Mar 21, 2018 1.100 1.150 1.100 1.150 24,870 +0.04(+3.60%)
Mar 20, 2018 1.110 1.110 1.110 1.110 2,000 -0.02(-1.77%)
Mar 19, 2018 1.130 1.130 1.130 1.130 645 -0.02(-1.74%)
Mar 16, 2018 1.160 1.160 1.150 1.150 3,952 +0.02(+1.77%)
Mar 15, 2018 1.130 1.130 1.130 1.130 500 +0.03(+2.73%)
Mar 14, 2018 1.140 1.140 1.100 1.100 11,000 -0.06(-5.17%)
Mar 13, 2018 1.160 1.160 1.160 1.160 700 +0.03(+2.65%)
Mar 12, 2018 1.130 1.130 1.130 1.130 200 +0.00(+0.00%)
Mar 09, 2018 1.140 1.140 1.130 1.130 23,300 +0.00(+0.00%)
Mar 08, 2018 1.140 1.140 1.130 1.130 1,135 +0.00(+0.00%)
Mar 07, 2018 1.140 1.150 1.130 1.130 23,930 -0.02(-1.74%)
Mar 06, 2018 1.150 1.150 1.150 1.150 4,500 +0.00(+0.00%)
Mar 05, 2018 1.150 1.150 1.150 1.150 6,500 +0.00(+0.00%)
Mar 02, 2018 1.160 1.160 1.150 1.150 17,250 +0.00(+0.00%)
Feb 28, 2018 1.150 1.150 1.150 0 -0.01(-0.86%)
Feb 27, 2018 1.160 1.160 1.160 1.160 1,000 +0.01(+0.87%)
Feb 26, 2018 1.160 1.160 1.140 1.150 15,700 +0.00(+0.00%)
Feb 23, 2018 1.150 1.150 1.140 1.150 20,500 -0.04(-3.36%)
Feb 21, 2018 1.190 1.190 1.190 0 +0.04(+3.48%)
Feb 20, 2018 1.150 1.150 1.150 1.150 16,356 -0.03(-2.54%)
Feb 15, 2018 1.180 1.180 1.180 0 +0.00(+0.00%)
Feb 13, 2018 1.180 1.180 1.180 0 +0.00(+0.00%)
Feb 12, 2018 1.160 1.180 1.160 1.180 1,400 +0.03(+2.61%)
Feb 09, 2018 1.160 1.160 1.150 1.150 24,500 -0.02(-1.71%)
Feb 08, 2018 1.170 1.170 1.170 1.170 1,500 +0.01(+0.86%)
Feb 07, 2018 1.160 1.160 1.160 1.160 1,600 +0.00(+0.00%)
Feb 06, 2018 1.160 1.160 1.160 1.160 3,000 +0.00(+0.00%)
Feb 05, 2018 1.160 1.160 1.160 1.160 400 +0.00(+0.00%)
Feb 02, 2018 1.160 1.160 1.160 1.160 5,200 +0.01(+0.87%)
Jan 31, 2018 1.150 1.150 1.150 0 -0.08(-6.50%)
Jan 26, 2018 1.230 1.230 1.230 0 +0.03(+2.50%)
Jan 25, 2018 1.210 1.210 1.200 1.200 6,500 +0.00(+0.00%)
Jan 24, 2018 1.230 1.230 1.200 1.200 900 -0.03(-2.44%)
Jan 23, 2018 1.230 1.230 1.230 1.230 5,000 +0.03(+2.50%)
Jan 22, 2018 1.200 1.200 1.200 1.200 15,039 +0.00(+0.00%)
Jan 19, 2018 1.200 1.200 1.200 1.200 996 +0.00(+0.00%)
Jan 18, 2018 1.200 1.200 1.200 1.200 11,555 +0.00(+0.00%)
Jan 17, 2018 1.200 1.210 1.200 1.200 34,900 +0.00(+0.00%)
Jan 16, 2018 1.200 1.200 1.200 1.200 3,990 +0.00(+0.00%)
Jan 15, 2018 1.150 1.200 1.150 1.200 4,950 +0.00(+0.00%)
Jan 12, 2018 1.200 1.200 1.200 1.200 5,054 +0.00(+0.00%)
Jan 11, 2018 1.200 1.200 1.200 1.200 9,704 +0.00(+0.00%)
Jan 10, 2018 1.200 1.210 1.200 1.200 6,369 -0.04(-3.23%)
Jan 09, 2018 1.150 1.240 1.150 1.240 11,700 +0.08(+6.90%)
Jan 08, 2018 1.240 1.240 1.160 1.160 9,200 -0.08(-6.45%)
Jan 05, 2018 1.240 1.240 1.240 1.240 5,390 -0.06(-4.62%)
Jan 04, 2018 1.300 1.300 1.300 1.300 540 +0.05(+4.00%)
Jan 03, 2018 1.190 1.250 1.190 1.250 13,225 -0.05(-3.85%)
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.