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 UNCHANGED
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 (%)
Jul 31, 2013 1.680 1.820 1.670 1.750 170,440 +0.07(+4.17%)
Jul 30, 2013 1.630 1.760 1.610 1.680 129,525 +0.06(+3.70%)
Jul 29, 2013 1.590 1.630 1.590 1.620 32,988 +0.07(+4.52%)
Jul 26, 2013 1.560 1.580 1.550 1.550 33,730 -0.04(-2.52%)
Jul 25, 2013 1.570 1.600 1.550 1.590 23,612 -0.01(-0.63%)
Jul 24, 2013 1.600 1.650 1.600 1.600 54,060 +0.00(+0.00%)
Jul 23, 2013 1.500 1.700 1.500 1.600 140,730 +0.09(+5.96%)
Jul 22, 2013 1.470 1.550 1.450 1.510 166,926 +0.05(+3.42%)
Jul 19, 2013 1.440 1.460 1.390 1.460 67,180 +0.04(+2.82%)
Jul 18, 2013 1.450 1.460 1.400 1.420 54,670 -0.02(-1.39%)
Jul 17, 2013 1.420 1.440 1.400 1.440 10,072 +0.03(+2.13%)
Jul 16, 2013 1.500 1.500 1.320 1.410 126,250 -0.07(-4.73%)
Jul 15, 2013 1.470 1.480 1.450 1.480 54,430 +0.01(+0.68%)
Jul 12, 2013 1.430 1.470 1.430 1.470 71,865 +0.06(+4.26%)
Jul 11, 2013 1.490 1.490 1.380 1.410 84,557 -0.09(-6.00%)
Jul 10, 2013 1.490 1.560 1.430 1.500 77,536 +0.07(+4.90%)
Jul 09, 2013 1.280 1.460 1.270 1.430 131,756 +0.16(+12.60%)
Jul 08, 2013 1.320 1.320 1.220 1.270 25,000 -0.01(-0.78%)
Jul 05, 2013 1.330 1.330 1.280 1.280 22,000 -0.04(-3.03%)
Jul 04, 2013 1.330 1.340 1.310 1.320 50,650 +0.00(+0.00%)
Jul 03, 2013 1.300 1.330 1.300 1.320 21,200 +0.04(+3.13%)
Jul 02, 2013 1.280 1.340 1.250 1.280 54,500 +0.05(+4.07%)
Jun 28, 2013 1.230 1.230 1.230 0 +0.00(+0.00%)
Jun 27, 2013 1.280 1.320 1.230 1.230 35,440 -0.05(-3.91%)
Jun 26, 2013 1.290 1.300 1.280 1.280 17,850 -0.02(-1.54%)
Jun 25, 2013 1.320 1.320 1.300 1.300 7,846 -0.01(-0.76%)
Jun 24, 2013 1.310 1.310 1.300 1.310 6,530 -0.01(-0.76%)
Jun 21, 2013 1.280 1.320 1.280 1.320 33,300 +0.04(+3.13%)
Jun 20, 2013 1.300 1.310 1.280 1.280 36,100 -0.04(-3.03%)
Jun 19, 2013 1.310 1.320 1.300 1.320 10,310 +0.00(+0.00%)
Jun 18, 2013 1.330 1.330 1.310 1.320 12,768 -0.01(-0.75%)
Jun 17, 2013 1.300 1.330 1.260 1.330 48,650 +0.03(+2.31%)
Jun 14, 2013 1.250 1.320 1.250 1.300 53,350 +0.05(+4.00%)
Jun 13, 2013 1.170 1.270 1.170 1.250 46,300 +0.03(+2.46%)
Jun 12, 2013 1.260 1.260 1.220 1.220 7,930 -0.04(-3.17%)
Jun 11, 2013 1.250 1.260 1.250 1.260 27,040 +0.03(+2.44%)
Jun 10, 2013 1.190 1.260 1.190 1.230 64,670 +0.03(+2.50%)
Jun 07, 2013 1.220 1.230 1.200 1.200 29,523 +0.01(+0.84%)
Jun 06, 2013 1.240 1.250 1.170 1.190 32,240 +0.00(+0.00%)
Jun 05, 2013 1.190 1.240 1.180 1.190 107,130 +0.00(+0.00%)
Jun 04, 2013 1.150 1.190 1.150 1.190 16,430 +0.04(+3.48%)
Jun 03, 2013 1.100 1.150 1.100 1.150 10,500 +0.05(+4.55%)
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.