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, 2018 1.090 1.090 1.080 1.080 4,100 -0.04(-3.57%)
May 30, 2018 1.100 1.120 1.100 1.120 6,150 +0.01(+0.90%)
May 28, 2018 1.110 1.110 1.110 0 -0.01(-0.89%)
May 24, 2018 1.120 1.120 1.120 0 +0.04(+3.70%)
May 22, 2018 1.080 1.080 1.080 0 -0.02(-1.82%)
May 18, 2018 1.100 1.100 1.100 0 +0.00(+0.00%)
May 17, 2018 1.100 1.100 1.100 1.100 10,100 +0.00(+0.00%)
May 16, 2018 1.100 1.120 1.100 1.100 2,900 -0.02(-1.79%)
May 15, 2018 1.100 1.120 1.100 1.120 32,400 +0.01(+0.90%)
May 11, 2018 1.110 1.110 1.110 0 +0.01(+0.91%)
May 10, 2018 1.100 1.120 1.100 1.100 76,800 +0.00(+0.00%)
May 09, 2018 1.100 1.100 1.100 1.100 26,000 +0.00(+0.00%)
May 08, 2018 1.100 1.100 1.100 1.100 100 +0.00(+0.00%)
May 07, 2018 1.140 1.140 1.100 1.100 23,300 -0.04(-3.51%)
May 04, 2018 1.140 1.140 1.140 1.140 5,000 +0.04(+3.64%)
May 03, 2018 1.100 1.100 1.100 1.100 6,000 +0.00(+0.00%)
May 02, 2018 1.130 1.130 1.100 1.100 36,800 -0.04(-3.51%)
May 01, 2018 1.150 1.150 1.110 1.140 8,300 -0.01(-0.87%)
Apr 30, 2018 1.150 1.150 1.150 1.150 7,100 +0.04(+3.60%)
Apr 27, 2018 1.110 1.110 1.110 1.110 500 -0.02(-1.77%)
Apr 23, 2018 1.130 1.130 1.130 0 +0.00(+0.00%)
Apr 20, 2018 1.130 1.130 1.100 1.130 3,500 +0.03(+2.73%)
Apr 17, 2018 1.100 1.100 1.100 0 -0.03(-2.65%)
Apr 16, 2018 1.100 1.130 1.100 1.130 900 +0.00(+0.00%)
Apr 13, 2018 1.120 1.130 1.120 1.130 2,000 +0.03(+2.73%)
Apr 11, 2018 1.100 1.100 1.100 0 -0.02(-1.79%)
Apr 09, 2018 1.120 1.120 1.120 0 -0.02(-1.75%)
Apr 06, 2018 1.140 1.140 1.140 1.140 3,000 +0.04(+3.64%)
Apr 05, 2018 1.100 1.100 1.100 1.100 8,900 +0.00(+0.00%)
Apr 04, 2018 1.100 1.100 1.100 1.100 3,750 +0.00(+0.00%)
Apr 03, 2018 1.100 1.100 1.100 1.100 100 +0.00(+0.00%)
Apr 02, 2018 1.100 1.100 1.100 1.100 100 +0.00(+0.00%)
Mar 29, 2018 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 26, 2018 1.100 1.100 1.100 0 -0.02(-1.79%)
Mar 22, 2018 1.120 1.120 1.120 0 -0.03(-2.61%)
Mar 21, 2018 1.100 1.150 1.100 1.150 24,870 +0.04(+3.60%)
Mar 20, 2018 1.110 1.110 1.110 1.110 2,000 -0.02(-1.77%)
Mar 19, 2018 1.130 1.130 1.130 1.130 645 -0.02(-1.74%)
Mar 16, 2018 1.160 1.160 1.150 1.150 3,952 +0.02(+1.77%)
Mar 15, 2018 1.130 1.130 1.130 1.130 500 +0.03(+2.73%)
Mar 14, 2018 1.140 1.140 1.100 1.100 11,000 -0.06(-5.17%)
Mar 13, 2018 1.160 1.160 1.160 1.160 700 +0.03(+2.65%)
Mar 12, 2018 1.130 1.130 1.130 1.130 200 +0.00(+0.00%)
Mar 09, 2018 1.140 1.140 1.130 1.130 23,300 +0.00(+0.00%)
Mar 08, 2018 1.140 1.140 1.130 1.130 1,135 +0.00(+0.00%)
Mar 07, 2018 1.140 1.150 1.130 1.130 23,930 -0.02(-1.74%)
Mar 06, 2018 1.150 1.150 1.150 1.150 4,500 +0.00(+0.00%)
Mar 05, 2018 1.150 1.150 1.150 1.150 6,500 +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.