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 (%)
Mar 28, 2024 1.330 0 -0.08(-5.67%)
Mar 26, 2024 1.410 6 +0.14(+11.02%)
Mar 25, 2024 1.240 1.270 1.240 1.270 505 -0.01(-0.78%)
Mar 21, 2024 1.280 0 +0.07(+5.79%)
Mar 20, 2024 1.280 1.340 1.200 1.210 24,441 -0.09(-6.92%)
Mar 19, 2024 1.340 1.340 1.300 1.300 1,035 -0.02(-1.52%)
Mar 18, 2024 1.320 1.320 1.320 1.320 360 -0.12(-8.33%)
Mar 15, 2024 1.320 1.440 1.320 1.440 4,535 +0.00(+0.00%)
Mar 14, 2024 1.440 1.440 1.440 1.440 300 +0.01(+0.70%)
Mar 13, 2024 1.330 1.430 1.300 1.430 22,501 +0.03(+2.14%)
Mar 11, 2024 1.400 0 +0.00(+0.00%)
Mar 08, 2024 1.340 1.400 1.340 1.400 300 +0.05(+3.70%)
Mar 07, 2024 1.350 1.350 1.350 1.350 900 +0.00(+0.00%)
Mar 06, 2024 1.350 1.350 1.350 1.350 100 -0.03(-2.17%)
Mar 05, 2024 1.380 1.380 1.380 1.380 200 +0.00(+0.00%)
Mar 04, 2024 1.360 1.400 1.360 1.380 6,300 -0.02(-1.43%)
Mar 01, 2024 1.430 1.430 1.400 1.400 5,000 -0.05(-3.45%)
Feb 29, 2024 1.380 1.450 1.380 1.450 12,298 +0.05(+3.57%)
Feb 28, 2024 1.400 1.400 1.400 1.400 1,300 +0.00(+0.00%)
Feb 27, 2024 1.410 1.410 1.380 1.400 19,114 -0.04(-2.78%)
Feb 26, 2024 1.520 1.520 1.360 1.440 3,455 +0.01(+0.70%)
Feb 23, 2024 1.420 1.430 1.420 1.430 308 +0.03(+2.14%)
Feb 22, 2024 1.330 1.400 1.330 1.400 7,400 +0.05(+3.70%)
Feb 21, 2024 1.360 1.370 1.340 1.350 10,150 -0.06(-4.26%)
Feb 20, 2024 1.400 1.410 1.400 1.410 4,535 +0.09(+6.82%)
Feb 16, 2024 1.320 0 -0.15(-10.20%)
Feb 13, 2024 1.470 0 +0.01(+0.68%)
Feb 12, 2024 1.420 1.460 1.420 1.460 5,513 +0.04(+2.82%)
Feb 09, 2024 1.330 1.420 1.310 1.420 10,700 +0.07(+5.19%)
Feb 08, 2024 1.350 1.350 1.350 1.350 1,000 -0.05(-3.57%)
Feb 07, 2024 1.400 1.400 1.400 1.400 4,500 -0.07(-4.76%)
Feb 06, 2024 1.470 1.470 1.470 1.470 2,500 -0.01(-0.68%)
Feb 05, 2024 1.500 1.500 1.400 1.480 4,014 -0.02(-1.33%)
Feb 02, 2024 1.450 1.500 1.450 1.500 5,942 +0.02(+1.35%)
Feb 01, 2024 1.420 1.480 1.420 1.480 3,300 +0.06(+4.23%)
Jan 31, 2024 1.410 1.420 1.410 1.420 5,100 +0.02(+1.43%)
Jan 30, 2024 1.410 1.420 1.400 1.400 19,407 +0.02(+1.45%)
Jan 29, 2024 1.330 1.380 1.330 1.380 4,100 +0.08(+6.15%)
Jan 26, 2024 1.290 1.300 1.290 1.300 3,700 +0.00(+0.00%)
Jan 25, 2024 1.330 1.370 1.240 1.300 20,200 -0.04(-2.99%)
Jan 24, 2024 1.230 1.360 1.230 1.340 35,802 +0.13(+10.74%)
Jan 23, 2024 1.190 1.210 1.180 1.210 3,600 +0.00(+0.00%)
Jan 22, 2024 1.210 1.210 1.210 1.210 110 +0.01(+0.83%)
Jan 19, 2024 1.140 1.200 1.140 1.200 2,150 -0.01(-0.83%)
Jan 18, 2024 1.230 1.230 1.140 1.210 8,927 -0.04(-3.20%)
Jan 17, 2024 1.210 1.250 1.180 1.250 17,800 +0.00(+0.00%)
Jan 16, 2024 1.250 1.250 1.250 1.250 161 -0.03(-2.34%)
Jan 15, 2024 1.220 1.300 1.200 1.280 21,110 +0.02(+1.59%)
Jan 12, 2024 1.270 1.300 1.160 1.260 17,500 -0.03(-2.33%)
Jan 11, 2024 1.190 1.290 1.190 1.290 6,200 +0.08(+6.61%)
Jan 10, 2024 1.140 1.210 1.140 1.210 5,700 +0.05(+4.31%)
Jan 09, 2024 1.170 1.170 1.160 1.160 23,623 -0.01(-0.85%)
Jan 08, 2024 1.150 1.170 1.150 1.170 1,400 +0.01(+0.86%)
Jan 05, 2024 1.210 1.210 1.160 1.160 7,106 -0.10(-7.94%)
Jan 04, 2024 1.300 1.300 1.260 1.260 6,800 -0.05(-3.82%)
Jan 03, 2024 1.320 1.350 1.280 1.310 3,200 +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.