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 )

1.180 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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, 2023 1.130 1.330 1.060 1.310 73,519 +0.16(+13.91%)
Aug 30, 2023 1.100 1.150 1.000 1.150 15,895 +0.03(+2.68%)
Aug 29, 2023 1.060 1.120 1.040 1.120 14,560 +0.06(+5.66%)
Aug 28, 2023 1.100 1.100 0.9500 1.060 12,800 +0.11(+11.58%)
Aug 25, 2023 0.9600 0.9600 0.9500 0.9500 6,500 -0.01(-1.04%)
Aug 24, 2023 0.9600 0.9600 0.9600 0.9600 6,050 +0.04(+4.35%)
Aug 23, 2023 0.9500 0.9500 0.9200 0.9200 3,500 -0.03(-3.16%)
Aug 22, 2023 0.9600 0.9600 0.9500 0.9500 3,503 -0.01(-1.04%)
Aug 21, 2023 0.9700 0.9600 0.9600 0.9600 9,024 -0.04(-4.00%)
Aug 18, 2023 1.060 1.060 1.000 1.000 10,380 -0.05(-4.76%)
Aug 17, 2023 1.090 1.090 1.050 1.050 800 +0.00(+0.00%)
Aug 16, 2023 1.200 1.200 1.050 1.050 8,005 -0.19(-15.32%)
Aug 15, 2023 1.140 1.250 1.010 1.240 25,833 +0.13(+11.71%)
Aug 14, 2023 1.010 1.110 1.000 1.110 24,900 -0.01(-0.89%)
Aug 11, 2023 1.010 1.120 0.9700 1.120 50,800 +0.14(+14.29%)
Aug 09, 2023 0.9800 108 +0.02(+2.08%)
Aug 08, 2023 0.9100 0.9600 0.8800 0.9600 77,506 +0.05(+5.49%)
Aug 04, 2023 0.9100 0 -0.04(-4.21%)
Aug 03, 2023 1.050 1.050 0.9500 0.9500 48,218 -0.05(-5.00%)
Aug 02, 2023 1.070 1.070 1.000 1.000 18,700 -0.04(-3.85%)
Aug 01, 2023 1.150 1.200 1.040 1.040 22,841 -0.16(-13.33%)
Jul 31, 2023 1.060 1.200 1.040 1.200 26,616 +0.10(+9.09%)
Jul 28, 2023 1.060 1.140 1.030 1.100 16,750 -0.02(-1.79%)
Jul 27, 2023 1.000 1.120 1.000 1.120 15,550 +0.12(+12.00%)
Jul 26, 2023 1.000 1.000 1.000 1.000 4,600 -0.01(-0.99%)
Jul 25, 2023 1.010 1.020 1.000 1.010 9,500 +0.01(+1.00%)
Jul 24, 2023 1.120 1.120 0.9700 1.000 59,509 +0.00(+0.00%)
Jul 21, 2023 1.050 1.050 1.000 1.000 7,800 +0.00(+0.00%)
Jul 20, 2023 1.000 1.010 1.000 1.000 19,100 +0.00(+0.00%)
Jul 19, 2023 1.000 1.000 0.9500 1.000 4,506 +0.04(+4.17%)
Jul 18, 2023 1.170 1.170 0.9600 0.9600 52,154 -0.21(-17.95%)
Jul 17, 2023 1.150 1.180 0.9800 1.170 14,500 +0.17(+17.00%)
Jul 14, 2023 1.150 1.230 1.000 1.000 25,450 -0.18(-15.25%)
Jul 13, 2023 1.050 1.180 1.000 1.180 31,108 +0.13(+12.38%)
Jul 12, 2023 1.100 1.100 1.050 1.050 1,900 +0.03(+2.94%)
Jul 10, 2023 1.020 0 +0.01(+0.99%)
Jul 07, 2023 1.000 1.030 1.000 1.010 12,078 -0.01(-0.98%)
Jul 05, 2023 1.020 0 -0.20(-16.39%)
Jul 04, 2023 1.430 1.430 1.220 1.220 11,560 -0.13(-9.63%)
Jun 30, 2023 1.350 0 +0.37(+37.76%)
Jun 29, 2023 0.9100 0.9800 0.9100 0.9800 12,522 +0.12(+13.95%)
Jun 28, 2023 0.8600 0.8600 0.8600 0.8600 37,500 +0.02(+2.38%)
Jun 27, 2023 0.8100 0.8400 0.8100 0.8400 14,400 +0.04(+5.00%)
Jun 26, 2023 0.8000 0.8100 0.7900 0.8000 122,753 +0.00(+0.00%)
Jun 23, 2023 0.8000 0.8200 0.7500 0.8000 94,700 +0.04(+5.26%)
Jun 22, 2023 0.7600 0.7600 0.7200 0.7600 25,000 +0.04(+5.56%)
Jun 21, 2023 0.7900 0.8000 0.7100 0.7200 114,453 -0.08(-10.00%)
Jun 20, 2023 0.8200 0.8200 0.7500 0.8000 221,387 -0.01(-1.23%)
Jun 16, 2023 0.8100 200 +0.01(+1.25%)
Jun 15, 2023 0.8300 0.8300 0.8000 0.8000 1,500 -0.06(-6.98%)
Jun 14, 2023 0.8500 0.8600 0.8500 0.8600 14,500 +0.01(+1.18%)
Jun 13, 2023 0.9500 0.9500 0.8500 0.8500 1,530 +0.05(+6.25%)
Jun 12, 2023 0.8200 0.8200 0.7900 0.8000 8,827 -0.02(-2.44%)
Jun 08, 2023 0.8200 0 -0.08(-8.89%)
Jun 07, 2023 0.9000 0.9000 0.9000 0.9000 1,000 +0.12(+15.38%)
Jun 06, 2023 0.7800 0.7800 0.7800 0.7800 500 -0.07(-8.24%)
Jun 02, 2023 0.8500 0 +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.