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, 2022 2.130 2.140 2.090 2.140 5,694 +0.04(+1.90%)
Mar 28, 2022 2.100 5 +0.01(+0.48%)
Mar 25, 2022 2.000 2.090 2.000 2.090 4,050 +0.00(+0.00%)
Mar 24, 2022 2.080 2.090 2.080 2.090 13,200 +0.12(+6.09%)
Mar 22, 2022 1.970 95 -0.13(-6.19%)
Mar 21, 2022 2.010 2.100 2.010 2.100 2,240 +0.09(+4.48%)
Mar 17, 2022 2.010 9 -0.11(-5.19%)
Mar 16, 2022 2.120 2.120 2.120 2.120 1,086 +0.01(+0.47%)
Mar 15, 2022 2.110 2.110 2.110 2.110 601 +0.10(+4.98%)
Mar 14, 2022 2.010 2.010 2.010 2.010 520 -0.01(-0.50%)
Mar 11, 2022 2.020 2.030 2.000 2.020 1,915 -0.03(-1.46%)
Mar 10, 2022 2.050 2.100 2.050 2.050 3,850 -0.05(-2.38%)
Mar 09, 2022 2.090 2.100 2.010 2.100 1,910 +0.00(+0.00%)
Mar 08, 2022 1.950 2.100 1.950 2.100 2,702 -0.07(-3.23%)
Mar 07, 2022 1.860 2.170 1.860 2.170 4,316 -0.02(-0.91%)
Mar 04, 2022 2.190 2.190 2.190 2.190 205 +0.02(+0.92%)
Mar 03, 2022 2.000 2.170 2.000 2.170 3,972 +0.03(+1.40%)
Feb 28, 2022 2.140 0 +0.00(+0.00%)
Feb 25, 2022 1.900 2.140 1.800 2.140 13,103 +0.16(+8.08%)
Feb 24, 2022 1.790 1.980 1.700 1.980 13,119 +0.08(+4.21%)
Feb 23, 2022 1.980 2.000 1.800 1.900 9,413 -0.13(-6.40%)
Feb 22, 2022 2.120 2.120 1.980 2.030 9,804 -0.14(-6.45%)
Feb 17, 2022 2.170 0 -0.02(-0.91%)
Feb 16, 2022 2.340 2.350 2.190 2.190 9,050 -0.15(-6.41%)
Feb 15, 2022 2.160 2.340 2.150 2.340 6,000 +0.16(+7.34%)
Feb 14, 2022 2.170 2.180 2.170 2.180 722 +0.01(+0.46%)
Feb 11, 2022 2.170 2.170 2.170 2.170 5,022 -0.06(-2.69%)
Feb 09, 2022 2.230 61 +0.08(+3.72%)
Feb 08, 2022 2.150 2.150 2.150 2.150 100 -0.19(-8.12%)
Feb 07, 2022 2.130 2.340 2.130 2.340 2,370 +0.19(+8.84%)
Feb 04, 2022 2.270 2.280 2.150 2.150 1,107 -0.15(-6.52%)
Feb 03, 2022 2.080 2.320 2.060 2.300 6,380 +0.00(+0.00%)
Feb 02, 2022 2.190 2.340 2.190 2.300 4,705 +0.13(+5.99%)
Feb 01, 2022 2.190 2.190 2.140 2.170 9,693 +0.07(+3.33%)
Jan 31, 2022 2.290 2.290 2.050 2.100 3,338 -0.17(-7.49%)
Jan 28, 2022 2.100 2.270 1.970 2.270 4,550 +0.17(+8.10%)
Jan 27, 2022 2.110 2.110 2.100 2.100 6,100 +0.04(+1.94%)
Jan 26, 2022 2.040 2.060 2.040 2.060 1,402 +0.01(+0.49%)
Jan 25, 2022 2.000 2.050 1.950 2.050 5,198 +0.00(+0.00%)
Jan 24, 2022 2.120 2.120 2.010 2.050 17,817 -0.07(-3.30%)
Jan 21, 2022 2.150 2.150 2.120 2.120 4,754 -0.13(-5.78%)
Jan 20, 2022 2.210 2.250 2.200 2.250 3,000 -0.03(-1.32%)
Jan 19, 2022 2.220 2.300 2.060 2.280 34,104 -0.02(-0.87%)
Jan 18, 2022 2.210 2.400 2.200 2.300 15,160 -0.05(-2.13%)
Jan 17, 2022 2.250 2.350 2.250 2.350 2,480 +0.14(+6.33%)
Jan 14, 2022 2.230 2.260 2.210 2.210 10,720 -0.03(-1.34%)
Jan 13, 2022 2.320 2.320 2.240 2.240 2,390 -0.01(-0.44%)
Jan 12, 2022 2.350 2.350 2.250 2.250 5,000 -0.05(-2.17%)
Jan 11, 2022 2.380 2.420 2.300 2.300 8,300 +0.08(+3.60%)
Jan 10, 2022 2.240 2.270 2.210 2.220 18,833 -0.09(-3.90%)
Jan 07, 2022 2.200 2.310 2.200 2.310 2,326 -0.08(-3.35%)
Jan 06, 2022 2.150 2.400 2.150 2.390 5,842 +0.08(+3.46%)
Jan 05, 2022 2.320 2.320 2.310 2.310 601 -0.04(-1.70%)
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.