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 )

1.200 +0.040 (+3.45%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 17, 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, 2010 0.2900 0.3000 0.2850 0.3000 20,900 -0.03(-9.09%)
May 28, 2010 0.3300 0.3300 0.3300 0.3300 6,000 +0.04(+13.79%)
May 27, 2010 0.2900 0.2900 0.2900 0.2900 8,400 +0.00(+0.00%)
May 26, 2010 0.2900 0.2900 0.2900 0.2900 2,000 +0.00(+0.00%)
May 25, 2010 0.3150 0.3150 0.2900 0.2900 2,600 +0.00(+0.00%)
May 21, 2010 0.2900 0.2900 0.2900 0.2900 5,000 -0.01(-1.69%)
May 20, 2010 0.2950 0.3000 0.2950 0.2950 2,000 -0.01(-1.67%)
May 19, 2010 0.3000 0.3000 0.3000 0.3000 6,000 +0.00(+0.00%)
May 18, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 17, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 14, 2010 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
May 13, 2010 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 12, 2010 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 11, 2010 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+0.00%)
May 10, 2010 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 07, 2010 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 06, 2010 0.3100 0.3100 0.3000 0.3000 1,500 -0.04(-13.04%)
May 05, 2010 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
May 04, 2010 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
May 03, 2010 0.3150 0.3450 0.3150 0.3450 25,100 +0.03(+11.29%)
Apr 30, 2010 0.3100 0.3100 0.3100 0.3100 3,075 -0.03(-7.46%)
Apr 29, 2010 0.3100 0.3350 0.2950 0.3350 31,000 +0.04(+11.67%)
Apr 28, 2010 0.3000 0.3000 0.3000 0.3000 400 -0.02(-6.25%)
Apr 27, 2010 0.3100 0.3200 0.3100 0.3200 6,100 +0.02(+6.67%)
Apr 26, 2010 0.2900 0.3000 0.2900 0.3000 11,000 +0.01(+3.45%)
Apr 23, 2010 0.2950 0.2950 0.2900 0.2900 14,275 -0.05(-14.71%)
Apr 22, 2010 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Apr 21, 2010 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Apr 20, 2010 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Apr 19, 2010 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Apr 16, 2010 0.2800 0.3400 0.2800 0.3400 51,000 +0.06(+21.43%)
Apr 15, 2010 0.2800 0.2800 0.2800 0.2800 500 -0.02(-6.67%)
Apr 14, 2010 0.3000 0.3000 0.3000 0.3000 100 +0.02(+7.14%)
Apr 13, 2010 0.2800 0.2800 0.2800 0.2800 565 +0.00(+0.00%)
Apr 12, 2010 0.2850 0.2850 0.2800 0.2800 19,200 -0.02(-6.67%)
Apr 09, 2010 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 08, 2010 0.3100 0.3100 0.3000 0.3000 6,000 -0.01(-3.23%)
Apr 07, 2010 0.3200 0.3200 0.3100 0.3100 14,000 +0.01(+3.33%)
Apr 06, 2010 0.3000 0.3000 0.3000 0.3000 6,500 +0.00(+0.00%)
Apr 05, 2010 0.3000 0.3000 0.3000 0.3000 15,500 +0.00(+0.00%)
Apr 01, 2010 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Mar 31, 2010 0.3200 0.3350 0.3200 0.3300 8,300 +0.03(+8.20%)
Mar 30, 2010 0.3150 0.3150 0.2950 0.3050 7,000 -0.01(-3.17%)
Mar 29, 2010 0.2950 0.3150 0.2950 0.3150 30,500 +0.00(+0.00%)
Mar 26, 2010 0.3150 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Mar 25, 2010 0.3100 0.3150 0.3100 0.3150 15,417 +0.03(+10.53%)
Mar 24, 2010 0.2850 0.2850 0.2850 0.2850 2,000 -0.03(-9.52%)
Mar 23, 2010 0.3150 0.3150 0.3150 0.3150 25,000 +0.01(+1.61%)
Mar 22, 2010 0.3150 0.3150 0.3100 0.3100 11,000 +0.04(+14.81%)
Mar 19, 2010 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 18, 2010 0.2700 0.2700 0.2700 0.2700 500 +0.00(+0.00%)
Mar 17, 2010 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 16, 2010 0.2700 0.2700 0.2700 0.2700 27,300 -0.01(-3.57%)
Mar 15, 2010 0.2800 0.2800 0.2800 0.2800 16,850 -0.02(-6.67%)
Mar 12, 2010 0.3000 0.3000 0.3000 0.3000 1,000 +0.02(+7.14%)
Mar 11, 2010 0.2800 0.2800 0.2800 0.2800 1,300 +0.01(+3.70%)
Mar 10, 2010 0.2700 0.2700 0.2700 0.2700 34,682 +0.00(+0.00%)
Mar 09, 2010 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 08, 2010 0.2700 0.2700 0.2700 0.2700 400 -0.05(-15.62%)
Mar 05, 2010 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Mar 04, 2010 0.3000 0.3200 0.3000 0.3200 5,000 +0.06(+23.08%)
Mar 03, 2010 0.2600 0.2600 0.2600 0.2600 200 -0.01(-3.70%)
Mar 02, 2010 0.2700 0.2700 0.2700 0.2700 15,300 -0.01(-3.57%)
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.