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, 2012 0.6100 0.6100 0.6000 0.6000 21,000 -0.06(-9.09%)
May 30, 2012 0.6600 0.6600 0.6600 0.6600 165,000 +0.00(+0.00%)
May 29, 2012 0.6500 0.6600 0.6300 0.6600 80,000 +0.03(+4.76%)
May 28, 2012 0.6300 0.6300 0.6300 0.6300 20,623 +0.00(+0.00%)
May 25, 2012 0.6300 0.6300 0.6300 0.6300 10,000 +0.00(+0.00%)
May 24, 2012 0.6300 0.6300 0.6300 0.6300 18,500 +0.02(+3.28%)
May 23, 2012 0.6000 0.6100 0.6000 0.6100 26,200 +0.01(+1.67%)
May 22, 2012 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 18, 2012 0.6000 0.6000 0.6000 0 -0.06(-9.09%)
May 17, 2012 0.6600 0.6600 0.6600 0.6600 100 -0.04(-5.71%)
May 16, 2012 0.6200 0.7000 0.6200 0.7000 31,800 +0.05(+7.69%)
May 15, 2012 0.6700 0.6700 0.6500 0.6500 24,750 -0.02(-2.99%)
May 14, 2012 0.6700 0.6700 0.6700 0.6700 1,500 +0.00(+0.00%)
May 11, 2012 0.6900 0.6900 0.6700 0.6700 27,500 -0.04(-5.63%)
May 10, 2012 0.7300 0.7300 0.7100 0.7100 20,500 +0.00(+0.00%)
May 09, 2012 0.7500 0.7500 0.7100 0.7100 21,905 -0.06(-7.79%)
May 08, 2012 0.7700 0.7700 0.7700 0.7700 300 +0.03(+4.05%)
May 07, 2012 0.7400 0.7400 0.7400 0.7400 4,215 -0.01(-1.33%)
May 04, 2012 0.7700 0.7700 0.7500 0.7500 22,000 -0.02(-2.60%)
May 03, 2012 0.7700 0.7700 0.7700 0.7700 53 +0.02(+2.67%)
May 02, 2012 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
May 01, 2012 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 30, 2012 0.7700 0.7700 0.7400 0.7500 54,500 -0.02(-2.60%)
Apr 27, 2012 0.7700 0.7700 0.7700 0.7700 1,050 +0.03(+4.05%)
Apr 26, 2012 0.7500 0.7500 0.7400 0.7400 6,000 +0.00(+0.00%)
Apr 25, 2012 0.7400 0.7400 0.7400 0.7400 2,000 +0.00(+0.00%)
Apr 24, 2012 0.7400 0.7400 0.7400 0.7400 3,000 -0.01(-1.33%)
Apr 23, 2012 0.7400 0.7500 0.7400 0.7500 7,200 +0.00(+0.00%)
Apr 20, 2012 0.7800 0.7800 0.7500 0.7500 11,300 +0.01(+1.35%)
Apr 19, 2012 0.7600 0.7600 0.7300 0.7400 39,500 -0.01(-1.33%)
Apr 18, 2012 0.7500 0.7600 0.7500 0.7500 18,000 -0.03(-3.85%)
Apr 17, 2012 0.7800 0.7800 0.7800 0.7800 1,500 +0.01(+1.30%)
Apr 16, 2012 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Apr 13, 2012 0.7800 0.7800 0.7500 0.7700 11,376 +0.02(+2.67%)
Apr 12, 2012 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 11, 2012 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 10, 2012 0.7700 0.7700 0.7500 0.7500 15,000 +0.01(+1.35%)
Apr 09, 2012 0.7800 0.7800 0.7400 0.7400 3,000 -0.03(-3.90%)
Apr 05, 2012 0.7700 0.7700 0.7700 0.7700 20,000 +0.00(+0.00%)
Apr 04, 2012 0.7700 0.7700 0.7400 0.7700 37,500 +0.00(+0.00%)
Apr 03, 2012 0.7600 0.7700 0.7500 0.7700 23,000 -0.02(-2.53%)
Apr 02, 2012 0.7900 0.7900 0.7900 0.7900 200 +0.04(+5.33%)
Mar 30, 2012 0.7500 0.7500 0.7500 0.7500 500 -0.02(-2.60%)
Mar 29, 2012 0.7700 0.7700 0.7700 0.7700 22,562 -0.03(-3.75%)
Mar 28, 2012 0.8000 0.8000 0.8000 0.8000 5,000 +0.01(+1.27%)
Mar 27, 2012 0.7900 0.8000 0.7900 0.7900 49,700 +0.00(+0.00%)
Mar 26, 2012 0.7500 0.7900 0.7500 0.7900 18,400 +0.07(+9.72%)
Mar 23, 2012 0.7500 0.7700 0.7200 0.7200 44,000 -0.08(-10.00%)
Mar 22, 2012 0.8000 0.8000 0.7400 0.8000 16,450 +0.01(+1.27%)
Mar 21, 2012 0.8000 0.8000 0.7900 0.7900 41,550 -0.01(-1.25%)
Mar 20, 2012 0.8000 0.8000 0.7900 0.8000 42,900 +0.01(+1.27%)
Mar 19, 2012 0.8200 0.8200 0.7900 0.7900 43,700 -0.01(-1.25%)
Mar 16, 2012 0.8000 0.8100 0.8000 0.8000 36,100 +0.00(+0.00%)
Mar 15, 2012 0.8200 0.8200 0.8000 0.8000 15,500 -0.02(-2.44%)
Mar 14, 2012 0.9000 0.9000 0.8000 0.8200 104,500 -0.06(-6.82%)
Mar 13, 2012 0.8500 0.9000 0.8300 0.8800 84,013 +0.03(+3.53%)
Mar 12, 2012 0.7000 0.8700 0.7000 0.8500 322,300 +0.16(+23.19%)
Mar 09, 2012 0.7000 0.7000 0.6900 0.6900 25,000 -0.01(-1.43%)
Mar 08, 2012 0.6900 0.7000 0.6900 0.7000 28,500 +0.01(+1.45%)
Mar 07, 2012 0.6900 0.6900 0.6900 0.6900 100 +0.01(+1.47%)
Mar 06, 2012 0.6900 0.6900 0.6800 0.6800 2,000 -0.02(-2.86%)
Mar 05, 2012 0.7000 0.7000 0.7000 0.7000 15,000 -0.02(-2.78%)
Mar 02, 2012 0.7200 0.7200 0.7200 0.7200 1,500 -0.02(-2.70%)
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.