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, 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%)
May 01, 2013 1.010 1.010 0.9900 0.9900 2,650 -0.03(-2.94%)
Apr 30, 2013 0.9500 1.020 0.9500 1.020 86,825 +0.07(+7.37%)
Apr 29, 2013 0.9500 1.000 0.9200 0.9500 35,500 -0.01(-1.04%)
Apr 26, 2013 1.000 1.000 0.9500 0.9600 162,035 -0.04(-4.00%)
Apr 25, 2013 1.030 1.030 1.000 1.000 21,400 -0.04(-3.85%)
Apr 24, 2013 1.010 1.040 1.010 1.040 23,750 -0.01(-0.95%)
Apr 23, 2013 1.050 1.050 1.050 1.050 25,100 +0.06(+6.06%)
Apr 22, 2013 1.030 1.050 0.9900 0.9900 46,700 +0.04(+4.21%)
Apr 19, 2013 0.9900 0.9900 0.9500 0.9500 24,860 +0.00(+0.00%)
Apr 18, 2013 0.9200 0.9500 0.9100 0.9500 33,200 +0.00(+0.00%)
Apr 17, 2013 0.9100 0.9500 0.9100 0.9500 86,500 +0.05(+5.56%)
Apr 16, 2013 0.9100 0.9300 0.8600 0.9000 99,000 +0.04(+4.65%)
Apr 15, 2013 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Apr 12, 2013 0.8600 0.8600 0.8600 0.8600 500 -0.04(-4.44%)
Apr 11, 2013 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Apr 10, 2013 0.8500 0.9000 0.8500 0.9000 35,000 +0.07(+8.43%)
Apr 09, 2013 0.8300 0.8300 0.8300 0.8300 2,500 +0.00(+0.00%)
Apr 08, 2013 0.8300 0.8300 0.8300 0.8300 5,950 -0.01(-1.19%)
Apr 05, 2013 0.8500 0.8500 0.8400 0.8400 5,200 -0.05(-5.62%)
Apr 04, 2013 0.8900 0.8900 0.8900 0.8900 3,000 +0.00(+0.00%)
Apr 03, 2013 0.8900 0.8900 0.8900 0.8900 1,500 +0.00(+0.00%)
Apr 02, 2013 0.8900 0.8900 0.8900 0.8900 2,100 +0.01(+1.14%)
Apr 01, 2013 0.8400 0.8900 0.8300 0.8800 4,000 +0.00(+0.00%)
Mar 28, 2013 0.8800 0.8800 0.8800 0 +0.03(+3.53%)
Mar 27, 2013 0.8900 0.8900 0.8500 0.8500 6,560 +0.01(+1.19%)
Mar 26, 2013 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Mar 25, 2013 0.8600 0.8600 0.8400 0.8400 1,600 -0.02(-2.33%)
Mar 22, 2013 0.8700 0.8700 0.8100 0.8600 40,525 -0.04(-4.44%)
Mar 21, 2013 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 20, 2013 0.9000 0.9000 0.9000 0.9000 11,200 +0.00(+0.00%)
Mar 19, 2013 0.8800 0.9000 0.8800 0.9000 22,227 +0.00(+0.00%)
Mar 18, 2013 0.9000 0.9000 0.9000 0.9000 4,700 +0.01(+1.12%)
Mar 15, 2013 0.9000 0.9000 0.8600 0.8900 99,480 -0.01(-1.11%)
Mar 14, 2013 0.8600 0.9000 0.8300 0.9000 93,550 +0.10(+12.50%)
Mar 13, 2013 0.8400 0.8700 0.7900 0.8000 61,625 -0.03(-3.61%)
Mar 12, 2013 0.7500 0.9000 0.7500 0.8300 203,080 +0.11(+15.28%)
Mar 11, 2013 0.7100 0.7200 0.7100 0.7200 6,000 -0.03(-4.00%)
Mar 08, 2013 0.7400 0.7500 0.7400 0.7500 4,500 +0.00(+0.00%)
Mar 07, 2013 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 06, 2013 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 05, 2013 0.7500 0.7500 0.7500 0.7500 500 +0.00(+0.00%)
Mar 04, 2013 0.7100 0.7500 0.7100 0.7500 18,950 +0.03(+4.17%)
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.