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 (%)
May 31, 2013 1.120 1.140 1.080 1.100 19,610 +0.01(+0.92%)
May 30, 2013 1.150 1.150 1.090 1.090 7,100 -0.03(-2.68%)
May 29, 2013 1.120 1.120 1.120 1.120 5,500 -0.01(-0.88%)
May 28, 2013 1.170 1.170 1.130 1.130 8,000 -0.04(-3.42%)
May 27, 2013 1.200 1.200 1.150 1.170 41,990 +0.01(+0.86%)
May 24, 2013 1.090 1.200 1.080 1.160 190,725 +0.09(+8.41%)
May 23, 2013 1.050 1.070 1.050 1.070 34,500 +0.00(+0.00%)
May 22, 2013 1.050 1.070 1.040 1.070 20,000 +0.00(+0.00%)
May 21, 2013 1.050 1.070 1.030 1.070 6,260 +0.01(+0.94%)
May 17, 2013 1.060 1.060 1.060 0 -0.01(-0.93%)
May 16, 2013 1.070 1.070 1.070 1.070 11,500 +0.01(+0.94%)
May 15, 2013 1.070 1.070 1.060 1.060 25,500 -0.02(-1.85%)
May 13, 2013 1.020 1.080 1.020 1.080 55,150 +0.02(+1.89%)
May 10, 2013 1.060 1.060 1.060 1.060 11,300 +0.02(+1.92%)
May 09, 2013 1.050 1.050 1.020 1.040 6,000 +0.00(+0.00%)
May 08, 2013 1.030 1.060 1.030 1.040 7,080 -0.03(-2.80%)
May 07, 2013 1.060 1.090 1.060 1.070 42,580 -0.03(-2.73%)
May 06, 2013 1.010 1.100 1.010 1.100 29,350 +0.07(+6.80%)
May 03, 2013 0.9700 1.030 0.9700 1.030 49,200 +0.06(+6.19%)
May 02, 2013 0.9900 0.9900 0.9600 0.9700 35,300 -0.02(-2.02%)
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.