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 )

1.240 +0.020 (+1.64%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 31, 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 (%)
Aug 31, 2020 2.840 2.920 2.790 2.920 39,711 +0.09(+3.18%)
Aug 28, 2020 2.870 2.870 2.770 2.830 20,785 +0.03(+1.07%)
Aug 27, 2020 2.870 2.940 2.780 2.800 9,705 -0.04(-1.41%)
Aug 26, 2020 2.920 2.930 2.810 2.840 59,502 -0.11(-3.73%)
Aug 25, 2020 2.740 2.980 2.740 2.950 129,940 +0.18(+6.50%)
Aug 24, 2020 2.680 2.840 2.300 2.770 92,531 +0.04(+1.47%)
Aug 21, 2020 2.570 2.770 2.570 2.730 44,639 -0.03(-1.09%)
Aug 20, 2020 2.380 2.840 2.300 2.760 100,179 +0.33(+13.58%)
Aug 19, 2020 2.480 2.500 2.370 2.430 16,294 +0.01(+0.41%)
Aug 18, 2020 2.470 2.530 2.420 2.420 8,200 -0.02(-0.82%)
Aug 17, 2020 2.500 2.600 2.440 2.440 14,322 -0.06(-2.40%)
Aug 14, 2020 2.610 2.620 2.500 2.500 11,605 -0.05(-1.96%)
Aug 13, 2020 2.630 2.630 2.550 2.550 33,779 -0.06(-2.30%)
Aug 12, 2020 2.640 2.640 2.610 2.610 7,856 -0.05(-1.88%)
Aug 11, 2020 2.670 2.700 2.660 2.660 19,400 +0.02(+0.76%)
Aug 10, 2020 2.680 2.730 2.630 2.640 15,983 -0.02(-0.75%)
Aug 07, 2020 2.640 2.660 2.640 2.660 20,645 +0.00(+0.00%)
Aug 06, 2020 2.660 2.660 2.550 2.660 25,420 +0.01(+0.38%)
Aug 05, 2020 2.740 2.740 2.600 2.650 24,413 -0.07(-2.57%)
Aug 04, 2020 2.740 2.750 2.600 2.720 24,641 -0.03(-1.09%)
Jul 31, 2020 2.750 2.750 2.750 0 +0.01(+0.36%)
Jul 30, 2020 2.780 2.780 2.740 2.740 4,854 -0.04(-1.44%)
Jul 29, 2020 2.890 2.950 2.730 2.780 7,537 -0.11(-3.81%)
Jul 28, 2020 2.920 2.970 2.850 2.890 12,269 -0.03(-1.03%)
Jul 27, 2020 2.800 2.940 2.750 2.920 18,394 +0.12(+4.29%)
Jul 24, 2020 2.870 2.960 2.730 2.800 8,026 +0.00(+0.00%)
Jul 23, 2020 2.950 2.950 2.700 2.800 74,462 -0.19(-6.35%)
Jul 22, 2020 2.880 3.090 2.830 2.990 13,055 -0.14(-4.47%)
Jul 21, 2020 3.180 3.180 2.810 3.130 38,791 -0.03(-0.95%)
Jul 20, 2020 3.100 3.200 3.050 3.160 33,827 +0.14(+4.64%)
Jul 17, 2020 3.090 3.390 3.020 3.020 64,580 -0.07(-2.27%)
Jul 16, 2020 2.990 3.090 2.970 3.090 42,182 +0.10(+3.34%)
Jul 15, 2020 2.960 3.000 2.840 2.990 41,901 +0.10(+3.46%)
Jul 14, 2020 2.560 2.950 2.560 2.890 99,961 +0.22(+8.24%)
Jul 13, 2020 2.670 2.750 2.660 2.670 64,640 +0.00(+0.00%)
Jul 10, 2020 2.670 2.670 2.600 2.670 11,115 -0.03(-1.11%)
Jul 09, 2020 2.710 2.750 2.670 2.700 15,048 +0.00(+0.00%)
Jul 08, 2020 2.800 2.840 2.700 2.700 118,071 -0.05(-1.82%)
Jul 07, 2020 2.400 3.000 2.400 2.750 263,988 +0.25(+10.00%)
Jul 06, 2020 2.020 2.730 2.020 2.500 160,085 +0.42(+20.19%)
Jul 02, 2020 2.080 2.080 2.080 0 -0.12(-5.45%)
Jun 30, 2020 2.200 2.200 2.200 0 +0.02(+0.92%)
Jun 29, 2020 2.190 2.200 2.140 2.180 2,944 +0.00(+0.00%)
Jun 26, 2020 2.200 2.200 2.150 2.180 5,400 -0.01(-0.46%)
Jun 25, 2020 2.120 2.190 2.120 2.190 6,204 -0.01(-0.45%)
Jun 24, 2020 2.170 2.240 2.160 2.200 13,918 +0.01(+0.46%)
Jun 23, 2020 2.180 2.250 2.140 2.190 106,552 +0.06(+2.82%)
Jun 22, 2020 2.180 2.180 2.130 2.130 4,429 -0.05(-2.29%)
Jun 19, 2020 2.190 2.190 2.170 2.180 4,000 -0.02(-0.91%)
Jun 18, 2020 2.200 2.200 2.190 2.200 1,480 +0.00(+0.00%)
Jun 17, 2020 2.180 2.200 2.150 2.200 28,900 +0.00(+0.00%)
Jun 16, 2020 2.070 2.200 2.070 2.200 16,925 +0.04(+1.85%)
Jun 15, 2020 2.180 2.180 2.070 2.160 18,136 -0.02(-0.92%)
Jun 12, 2020 2.200 2.200 2.110 2.180 51,156 -0.02(-0.91%)
Jun 11, 2020 2.090 2.200 2.080 2.200 35,471 +0.00(+0.00%)
Jun 10, 2020 2.240 2.250 2.090 2.200 62,280 +0.00(+0.00%)
Jun 09, 2020 2.220 2.260 2.140 2.200 48,400 +0.06(+2.80%)
Jun 08, 2020 2.080 2.260 2.080 2.140 49,362 +0.07(+3.38%)
Jun 05, 2020 2.080 2.150 2.000 2.070 37,501 -0.01(-0.48%)
Jun 04, 2020 2.000 2.090 1.910 2.080 39,205 +0.07(+3.48%)
Jun 03, 2020 1.950 2.040 1.950 2.010 11,850 +0.01(+0.50%)
Jun 02, 2020 2.030 2.040 2.000 2.000 22,050 -0.04(-1.96%)
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.