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 30, 2017 0.9700 0.9700 0.9700 0 -0.03(-3.00%)
May 29, 2017 1.000 1.000 1.000 1.000 3,000 -0.01(-0.99%)
May 26, 2017 1.010 1.010 1.010 1.010 18,300 +0.01(+1.00%)
May 25, 2017 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
May 24, 2017 1.000 1.000 1.000 1.000 5,040 +0.00(+0.00%)
May 23, 2017 0.9900 1.000 0.9900 1.000 43,500 +0.00(+0.00%)
May 19, 2017 1.000 1.000 1.000 1.000 16,000 +0.00(+0.00%)
May 18, 2017 1.000 1.000 1.000 1.000 2,500 +0.01(+1.01%)
May 17, 2017 1.010 1.010 0.9900 0.9900 30,000 -0.05(-4.81%)
May 16, 2017 1.040 1.040 1.040 1.040 200 +0.00(+0.00%)
May 15, 2017 1.040 1.040 1.040 1.040 3,200 +0.04(+4.00%)
May 12, 2017 1.020 1.020 1.000 1.000 9,300 -0.01(-0.99%)
May 11, 2017 1.010 1.020 1.010 1.010 27,261 -0.01(-0.98%)
May 09, 2017 1.020 1.020 1.020 0 +0.01(+0.99%)
May 08, 2017 1.050 1.050 1.010 1.010 14,622 +0.00(+0.00%)
May 05, 2017 1.010 1.010 1.010 1.010 3,205 -0.01(-0.98%)
May 04, 2017 1.030 1.040 1.020 1.020 4,900 +0.00(+0.00%)
May 03, 2017 1.030 1.030 1.020 1.020 11,600 -0.01(-0.97%)
May 02, 2017 1.030 1.030 1.030 1.030 100 +0.00(+0.00%)
May 01, 2017 1.010 1.030 1.010 1.030 2,000 +0.01(+0.98%)
Apr 28, 2017 1.030 1.030 1.020 1.020 3,800 -0.01(-0.97%)
Apr 26, 2017 1.030 1.030 1.030 0 +0.02(+1.98%)
Apr 25, 2017 1.020 1.040 1.010 1.010 10,900 -0.02(-1.94%)
Apr 24, 2017 1.050 1.050 1.030 1.030 9,455 +0.01(+0.98%)
Apr 21, 2017 1.020 1.020 1.020 1.020 4,000 -0.01(-0.97%)
Apr 20, 2017 1.020 1.030 1.000 1.030 14,000 -0.02(-1.90%)
Apr 19, 2017 1.010 1.050 1.010 1.050 41,800 +0.05(+5.00%)
Apr 18, 2017 1.000 1.000 1.000 1.000 2,700 +0.00(+0.00%)
Apr 17, 2017 1.000 1.010 0.9900 1.000 43,725 +0.00(+0.00%)
Apr 13, 2017 1.020 1.020 1.000 1.000 15,590 -0.04(-3.85%)
Apr 12, 2017 1.050 1.050 1.020 1.040 1,600 +0.02(+1.96%)
Apr 11, 2017 1.020 1.020 1.020 1.020 8,306 +0.01(+0.99%)
Apr 10, 2017 1.010 1.010 1.010 1.010 900 -0.02(-1.94%)
Apr 07, 2017 1.030 1.030 1.030 1.030 4,000 +0.00(+0.00%)
Apr 06, 2017 1.050 1.050 1.030 1.030 600 +0.00(+0.00%)
Apr 05, 2017 1.050 1.050 1.030 1.030 1,800 -0.02(-1.90%)
Apr 04, 2017 1.050 1.050 1.040 1.050 5,000 +0.02(+1.94%)
Apr 03, 2017 1.030 1.030 1.030 1.030 6,100 +0.00(+0.00%)
Mar 31, 2017 1.040 1.040 1.030 1.030 2,000 +0.03(+3.00%)
Mar 30, 2017 1.020 1.040 1.000 1.000 37,340 -0.02(-1.96%)
Mar 29, 2017 1.040 1.040 1.020 1.020 20,900 -0.02(-1.92%)
Mar 28, 2017 1.030 1.040 1.030 1.040 6,788 +0.01(+0.97%)
Mar 27, 2017 1.030 1.030 1.030 1.030 100 -0.01(-0.96%)
Mar 24, 2017 1.030 1.040 1.010 1.040 11,950 +0.00(+0.00%)
Mar 23, 2017 1.030 1.040 1.030 1.040 20,000 +0.01(+0.97%)
Mar 22, 2017 1.000 1.030 1.000 1.030 71,983 +0.01(+0.98%)
Mar 21, 2017 1.030 1.060 1.020 1.020 8,850 -0.01(-0.97%)
Mar 17, 2017 1.030 1.030 1.030 0 +0.00(+0.00%)
Mar 16, 2017 1.010 1.030 1.010 1.030 20,850 -0.02(-1.90%)
Mar 15, 2017 1.020 1.030 1.020 1.050 11,364 +0.05(+5.00%)
Mar 13, 2017 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 10, 2017 1.000 1.000 1.000 1.000 2,900 +0.01(+1.01%)
Mar 09, 2017 1.000 1.000 0.9900 0.9900 4,997 +0.01(+1.02%)
Mar 08, 2017 1.000 1.030 0.9900 0.9800 33,000 -0.02(-2.00%)
Mar 07, 2017 1.010 1.010 1.000 1.000 7,800 -0.02(-1.96%)
Mar 06, 2017 1.000 1.020 1.000 1.020 8,000 -0.01(-0.97%)
Mar 03, 2017 1.030 1.030 1.030 1.030 2,050 +0.03(+3.00%)
Mar 02, 2017 1.000 1.000 1.000 1.000 100 -0.02(-1.96%)
Mar 01, 2017 1.010 1.020 1.010 1.020 4,100 +0.02(+2.00%)
Feb 28, 2017 1.000 1.000 1.000 1.000 1,500 +0.00(+0.00%)
Feb 27, 2017 1.000 1.000 1.000 1.000 5,900 +0.00(+0.00%)
Feb 24, 2017 1.010 1.010 1.000 1.000 1,537 +0.00(+0.00%)
Feb 23, 2017 1.010 1.050 1.000 1.000 16,600 +0.01(+1.01%)
Feb 22, 2017 1.000 1.000 0.9900 0.9900 10,250 -0.01(-1.00%)
Feb 21, 2017 1.000 1.000 1.000 1.000 4,000 +0.00(+0.00%)
Feb 17, 2017 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 16, 2017 0.9900 1.000 0.9900 1.000 4,500 +0.02(+2.04%)
Feb 15, 2017 0.9600 0.9800 0.9600 0.9800 6,100 +0.02(+2.08%)
Feb 14, 2017 1.000 1.000 0.9600 0.9600 13,665 -0.04(-4.00%)
Feb 13, 2017 0.9900 1.000 0.9900 1.000 17,500 +0.04(+4.17%)
Feb 10, 2017 0.9800 0.9800 0.9600 0.9600 4,076 +0.00(+0.00%)
Feb 08, 2017 0.9600 0.9600 0.9600 800 -0.04(-4.00%)
Feb 07, 2017 0.9500 1.000 0.9500 1.000 9,730 +0.05(+5.26%)
Feb 06, 2017 0.9500 0.9500 0.9500 0.9500 1,000 +0.00(+0.00%)
Feb 03, 2017 0.9600 0.9600 0.9500 0.9500 2,000 +0.00(+0.00%)
Jan 30, 2017 0.9500 0.9500 0.9500 0 -0.03(-3.06%)
Jan 27, 2017 0.9900 1.000 0.9500 0.9800 9,000 -0.01(-1.01%)
Jan 26, 2017 0.9900 0.9900 0.9900 0.9900 2,000 +0.04(+4.21%)
Jan 25, 2017 0.9800 0.9800 0.9500 0.9500 1,500 +0.00(+0.00%)
Jan 24, 2017 0.9600 0.9600 0.9500 0.9500 1,000 +0.00(+0.00%)
Jan 23, 2017 0.9900 1.000 0.9500 0.9500 24,102 +0.00(+0.00%)
Jan 19, 2017 0.9500 0.9500 0.9500 0 -0.01(-1.04%)
Jan 18, 2017 0.9800 0.9900 0.9600 0.9600 15,000 -0.01(-1.03%)
Jan 17, 2017 0.9600 0.9800 0.9500 0.9700 2,600 +0.01(+1.04%)
Jan 16, 2017 0.9600 0.9600 0.9600 0.9600 5,455 +0.00(+0.00%)
Jan 13, 2017 0.9800 0.9800 0.9600 0.9600 34,313 -0.02(-2.04%)
Jan 12, 2017 0.9800 1.000 0.9800 0.9800 9,500 -0.02(-2.00%)
Jan 10, 2017 1.000 1.000 1.000 0 +0.03(+3.09%)
Jan 09, 2017 0.9700 0.9700 0.9700 0.9700 13,660 +0.00(+0.00%)
Jan 06, 2017 1.000 1.000 0.9700 0.9700 12,300 +0.00(+0.00%)
Jan 05, 2017 0.9800 1.000 0.9600 0.9700 19,575 -0.03(-3.00%)
Jan 04, 2017 0.9800 1.000 0.9800 1.000 17,070 -0.01(-0.99%)
Jan 03, 2017 0.9900 1.010 0.9800 1.010 2,600 +0.01(+1.00%)
Dec 30, 2016 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 29, 2016 1.000 1.000 1.000 1.000 1,500 -0.04(-3.85%)
Dec 28, 2016 1.040 1.040 1.030 1.040 20,185 +0.01(+0.97%)
Dec 23, 2016 1.030 1.030 1.030 0 +0.04(+4.04%)
Dec 22, 2016 0.9900 0.9900 0.9900 0.9900 900 +0.00(+0.00%)
Dec 21, 2016 1.020 1.020 0.9900 0.9900 2,500 -0.01(-1.00%)
Dec 20, 2016 1.000 1.000 1.000 1.000 2,700 +0.00(+0.00%)
Dec 19, 2016 1.000 1.000 1.000 1.000 12,000 +0.00(+0.00%)
Dec 16, 2016 1.000 1.000 1.000 1.000 800 +0.00(+0.00%)
Dec 15, 2016 1.000 1.000 1.000 1.000 4,067 +0.00(+0.00%)
Dec 14, 2016 1.000 1.000 1.000 1.000 10,000 +0.00(+0.00%)
Dec 13, 2016 1.010 1.010 1.000 1.000 8,000 -0.02(-1.96%)
Dec 12, 2016 0.9800 1.020 0.9800 1.020 49,202 +0.02(+2.00%)
Dec 09, 2016 1.010 1.010 1.000 1.000 1,600 +0.00(+0.00%)
Dec 08, 2016 1.000 1.030 1.000 1.000 5,900 +0.00(+0.00%)
Dec 07, 2016 1.000 1.000 1.000 1.000 2,050 +0.00(+0.00%)
Dec 06, 2016 1.030 1.030 1.000 1.000 5,600 -0.04(-3.85%)
Dec 05, 2016 1.040 1.040 1.040 1.040 700 +0.04(+4.00%)
Dec 02, 2016 1.000 1.000 1.000 1.000 1,000 +0.00(+0.00%)
Dec 01, 2016 1.000 1.000 1.000 1.000 300 -0.02(-1.96%)
Nov 30, 2016 1.020 1.020 1.020 1.020 100 +0.02(+2.00%)
Nov 29, 2016 0.9900 1.000 0.9900 1.000 7,400 +0.00(+0.00%)
Nov 28, 2016 1.030 1.030 1.000 1.000 13,500 +0.01(+1.01%)
Nov 25, 2016 1.040 1.040 0.9500 0.9900 34,360 -0.05(-4.81%)
Nov 24, 2016 1.040 1.040 1.040 1.040 4,500 +0.05(+5.05%)
Nov 23, 2016 1.000 1.000 1.000 0.9900 10,058 -0.01(-1.00%)
Nov 22, 2016 1.040 1.040 1.000 1.000 19,300 -0.04(-3.85%)
Nov 21, 2016 1.000 1.040 0.9700 1.040 23,000 +0.04(+4.00%)
Nov 17, 2016 1.000 1.000 1.000 0 +0.00(+0.00%)
Nov 16, 2016 1.000 1.000 1.000 1.000 2,000 +0.00(+0.00%)
Nov 15, 2016 1.000 1.000 0.9700 1.000 18,701 +0.01(+1.01%)
Nov 14, 2016 0.9900 0.9900 0.9900 0.9900 1,003 +0.00(+0.00%)
Nov 11, 2016 0.9700 0.9900 0.9700 0.9900 1,600 +0.00(+0.00%)
Nov 10, 2016 0.9900 0.9900 0.9900 0.9900 100 -0.02(-1.98%)
Nov 09, 2016 0.9700 1.010 0.9700 1.010 10,864 -0.01(-0.98%)
Nov 08, 2016 1.020 1.020 1.010 1.020 4,500 +0.03(+3.03%)
Nov 04, 2016 0.9900 0.9900 0.9900 100 -0.01(-1.00%)
Nov 01, 2016 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 28, 2016 1.000 1.000 1.000 35 +0.02(+2.04%)
Oct 26, 2016 0.9800 0.9800 0.9800 6 -0.06(-5.77%)
Oct 25, 2016 1.000 1.040 0.9900 1.040 6,540 +0.05(+5.05%)
Oct 24, 2016 1.000 1.000 0.9600 0.9900 17,250 -0.01(-1.00%)
Oct 21, 2016 1.000 1.000 0.9900 1.000 12,500 +0.02(+2.04%)
Oct 20, 2016 0.9800 1.000 0.9800 0.9800 25,700 +0.00(+0.00%)
Oct 19, 2016 1.000 1.000 0.9800 0.9800 10,504 -0.02(-2.00%)
Oct 18, 2016 1.000 1.000 1.000 1.000 2,500 +0.02(+2.04%)
Oct 17, 2016 0.9800 0.9900 0.9800 0.9800 13,500 +0.03(+3.16%)
Oct 14, 2016 0.9600 0.9600 0.9500 0.9500 10,250 +0.02(+2.15%)
Oct 13, 2016 0.9200 0.9500 0.9200 0.9300 12,500 +0.01(+1.09%)
Oct 12, 2016 0.9800 0.9800 0.9200 0.9200 29,775 -0.06(-6.12%)
Oct 11, 2016 1.030 1.030 0.9800 0.9800 13,270 +0.00(+0.00%)
Oct 06, 2016 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Oct 05, 2016 0.9800 0.9900 0.9800 0.9800 2,200 +0.00(+0.00%)
Oct 04, 2016 0.9900 0.9900 0.9800 0.9800 5,000 +0.00(+0.00%)
Oct 03, 2016 0.9800 0.9800 0.9800 0.9800 8,386 +0.00(+0.00%)
Sep 30, 2016 0.9800 0.9800 0.9800 0.9800 1,000 +0.00(+0.00%)
Sep 29, 2016 0.9800 0.9800 0.9800 0.9800 7,000 +0.00(+0.00%)
Sep 28, 2016 0.9700 0.9800 0.9700 0.9800 14,129 +0.01(+1.03%)
Sep 27, 2016 1.000 1.000 0.9400 0.9700 59,075 -0.03(-3.00%)
Sep 26, 2016 1.030 1.030 1.000 1.000 7,949 +0.00(+0.00%)
Sep 23, 2016 1.000 1.010 1.000 1.000 8,000 +0.00(+0.00%)
Sep 22, 2016 1.020 1.030 1.000 1.000 22,178 -0.03(-2.91%)
Sep 21, 2016 1.030 1.030 1.000 1.030 19,500 +0.03(+3.00%)
Sep 20, 2016 1.030 1.030 1.000 1.000 9,300 -0.03(-2.91%)
Sep 19, 2016 1.010 1.030 1.010 1.030 7,400 +0.01(+0.98%)
Sep 16, 2016 1.010 1.020 1.000 1.020 5,000 +0.01(+0.99%)
Sep 15, 2016 1.010 1.020 1.010 1.010 6,290 +0.01(+1.00%)
Sep 14, 2016 1.040 1.040 1.000 1.000 16,420 -0.04(-3.85%)
Sep 13, 2016 1.040 1.040 1.040 1.040 500 -0.01(-0.95%)
Sep 12, 2016 1.100 1.100 1.020 1.050 16,775 +0.00(+0.00%)
Sep 09, 2016 1.050 1.050 1.050 1.050 9,300 +0.00(+0.00%)
Sep 08, 2016 1.050 1.050 1.050 1.050 200 -0.02(-1.87%)
Sep 07, 2016 1.080 1.080 1.070 1.070 4,000 +0.03(+2.88%)
Sep 06, 2016 1.040 1.040 1.040 1.040 4,500 +0.00(+0.00%)
Sep 02, 2016 1.040 1.040 1.040 0 -0.03(-2.80%)
Aug 29, 2016 1.070 1.070 1.070 0 +0.01(+0.94%)
Aug 26, 2016 1.080 1.080 1.060 1.060 8,830 -0.02(-1.85%)
Aug 25, 2016 1.100 1.100 1.080 1.080 7,400 -0.03(-2.70%)
Aug 24, 2016 1.110 1.110 1.110 1.110 4,260 -0.01(-0.89%)
Aug 23, 2016 1.120 1.120 1.120 1.120 700 +0.01(+0.90%)
Aug 22, 2016 1.100 1.110 1.100 1.110 4,008 -0.02(-1.77%)
Aug 19, 2016 1.140 1.160 1.120 1.130 32,500 +0.02(+1.80%)
Aug 18, 2016 1.130 1.130 1.100 1.110 1,902 -0.01(-0.89%)
Aug 17, 2016 1.110 1.120 1.100 1.120 7,400 -0.01(-0.88%)
Aug 16, 2016 1.130 1.130 1.130 1.130 500 +0.03(+2.73%)
Aug 15, 2016 1.080 1.100 1.080 1.100 3,800 +0.04(+3.77%)
Aug 12, 2016 1.100 1.100 1.060 1.060 28,075 -0.09(-7.83%)
Aug 11, 2016 1.110 1.150 1.070 1.150 43,500 +0.04(+3.60%)
Aug 10, 2016 1.120 1.120 1.110 1.110 250 -0.04(-3.48%)
Aug 08, 2016 1.150 1.150 1.150 0 +0.01(+0.88%)
Aug 05, 2016 1.140 1.140 1.140 1.140 100 +0.00(+0.00%)
Aug 04, 2016 1.100 1.150 1.100 1.140 15,300 +0.04(+3.64%)
Aug 03, 2016 1.110 1.110 1.100 1.100 15,150 +0.00(+0.00%)
Aug 02, 2016 1.120 1.120 1.100 1.100 10,521 -0.01(-0.90%)
Jul 29, 2016 1.110 1.110 1.110 0 -0.04(-3.48%)
Jul 27, 2016 1.150 1.150 1.150 20 +0.00(+0.00%)
Jul 26, 2016 1.150 1.180 1.110 1.150 189,000 +0.02(+1.77%)
Jul 25, 2016 1.130 1.130 1.130 1.130 5,000 -0.04(-3.42%)
Jul 22, 2016 1.160 1.170 1.150 1.170 2,400 +0.06(+5.41%)
Jul 21, 2016 1.090 1.170 1.090 1.110 33,400 +0.02(+1.83%)
Jul 20, 2016 1.150 1.150 1.090 1.090 9,150 -0.01(-0.91%)
Jul 19, 2016 1.160 1.160 1.040 1.100 69,370 -0.06(-5.17%)
Jul 18, 2016 1.170 1.200 1.160 1.160 3,150 +0.01(+0.87%)
Jul 15, 2016 1.150 1.160 1.150 1.150 15,405 +0.00(+0.00%)
Jul 14, 2016 1.180 1.180 1.150 1.150 37,700 -0.03(-2.54%)
Jul 13, 2016 1.200 1.200 1.180 1.180 8,700 -0.06(-4.84%)
Jul 12, 2016 1.220 1.240 1.220 1.240 22,400 +0.06(+5.08%)
Jul 11, 2016 1.200 1.210 1.170 1.180 7,200 -0.04(-3.28%)
Jul 08, 2016 1.290 1.200 1.220 34,505 -0.07(-5.43%)
Jul 07, 2016 1.270 1.290 1.260 1.290 16,979 +0.05(+4.03%)
Jul 05, 2016 1.290 1.290 1.230 1.240 16,000 -0.02(-1.59%)
Jul 04, 2016 1.200 1.280 1.200 1.260 45,025 +0.06(+5.00%)
Jun 30, 2016 1.200 1.200 1.200 0 +0.02(+1.69%)
Jun 29, 2016 1.180 1.180 1.160 1.180 9,530 +0.00(+0.00%)
Jun 28, 2016 1.160 1.210 1.160 1.180 8,450 -0.04(-3.28%)
Jun 27, 2016 1.210 1.220 1.210 1.220 13,750 +0.03(+2.52%)
Jun 24, 2016 1.190 1.200 1.190 1.190 7,750 +0.01(+0.85%)
Jun 23, 2016 1.200 1.200 1.180 1.180 2,800 -0.02(-1.67%)
Jun 22, 2016 1.150 1.220 1.150 1.200 59,050 +0.05(+4.35%)
Jun 21, 2016 1.150 1.150 1.150 1.150 3,500 +0.00(+0.00%)
Jun 20, 2016 1.160 1.180 1.100 1.150 55,783 -0.04(-3.36%)
Jun 17, 2016 1.190 1.190 1.190 1.190 3,000 +0.00(+0.00%)
Jun 16, 2016 1.190 1.190 1.190 1.190 20,500 +0.01(+0.85%)
Jun 15, 2016 1.160 1.180 1.160 1.180 2,056 +0.00(+0.00%)
Jun 14, 2016 1.180 1.190 1.180 1.180 29,100 -0.01(-0.84%)
Jun 13, 2016 1.160 1.190 1.160 1.190 23,300 -0.01(-0.83%)
Jun 10, 2016 1.190 1.200 1.180 1.200 21,307 -0.02(-1.64%)
Jun 09, 2016 1.200 1.240 1.190 1.220 34,050 -0.02(-1.61%)
Jun 07, 2016 1.240 1.240 1.240 0 +0.09(+7.83%)
Jun 06, 2016 1.180 1.180 1.150 1.150 5,500 +0.00(+0.00%)
Jun 03, 2016 1.190 1.190 1.110 1.150 21,400 -0.03(-2.54%)
Jun 02, 2016 1.180 1.180 1.180 1.180 1,005 +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.