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, 2022 1.460 1.460 1.450 1.450 1,100 -0.02(-1.36%)
May 27, 2022 1.470 10 -0.03(-2.00%)
May 26, 2022 1.490 1.500 1.450 1.500 930 +0.01(+0.67%)
May 25, 2022 1.490 1.490 1.490 1.490 360 +0.04(+2.76%)
May 24, 2022 1.450 1.450 1.450 1.450 16,900 -0.06(-3.97%)
May 20, 2022 1.510 0 +0.05(+3.42%)
May 19, 2022 1.450 1.460 1.450 1.460 4,700 +0.01(+0.69%)
May 18, 2022 1.450 1.450 1.450 1.450 210 -0.12(-7.64%)
May 17, 2022 1.570 1.570 1.570 1.570 209 -0.03(-1.88%)
May 16, 2022 1.560 1.600 1.560 1.600 1,500 +0.05(+3.23%)
May 13, 2022 1.550 1.550 1.550 1.550 500 +0.05(+3.33%)
May 12, 2022 1.510 1.510 1.450 1.500 9,325 -0.01(-0.66%)
May 11, 2022 1.600 1.600 1.510 1.510 950 -0.06(-3.82%)
May 10, 2022 1.530 1.570 1.530 1.570 450 +0.02(+1.29%)
May 09, 2022 1.510 1.550 1.450 1.550 6,510 +0.13(+9.15%)
May 06, 2022 1.670 1.670 1.420 1.420 6,325 -0.25(-14.97%)
May 05, 2022 1.670 1.670 1.670 1.670 100 +0.00(+0.00%)
May 04, 2022 1.670 1.680 1.670 1.670 1,200 -0.04(-2.34%)
May 03, 2022 1.710 1.710 1.710 1.710 230 -0.09(-5.00%)
May 02, 2022 1.710 1.800 1.710 1.800 1,800 -0.01(-0.55%)
Apr 29, 2022 1.780 1.810 1.770 1.810 1,200 -0.09(-4.74%)
Apr 26, 2022 1.900 0 -0.04(-2.06%)
Apr 25, 2022 1.860 1.940 1.690 1.940 8,203 -0.03(-1.52%)
Apr 22, 2022 1.850 1.970 1.850 1.970 4,405 -0.03(-1.50%)
Apr 20, 2022 2.000 50 +0.00(+0.00%)
Apr 19, 2022 1.990 2.000 1.990 2.000 3,497 +0.14(+7.53%)
Apr 18, 2022 1.860 1.860 1.860 1.860 204 +0.00(+0.00%)
Apr 14, 2022 1.860 0 -0.14(-7.00%)
Apr 12, 2022 2.000 0 +0.02(+1.01%)
Apr 11, 2022 1.980 1.980 1.980 1.980 102 -0.06(-2.94%)
Apr 08, 2022 1.850 2.040 1.850 2.040 2,601 +0.07(+3.55%)
Apr 06, 2022 1.970 0 +0.04(+2.07%)
Apr 05, 2022 1.990 2.000 1.900 1.930 31,358 -0.07(-3.50%)
Apr 04, 2022 2.130 2.130 2.000 2.000 12,800 -0.14(-6.54%)
Apr 01, 2022 2.140 2.140 2.140 2.140 164 +0.00(+0.00%)
Mar 31, 2022 2.130 2.140 2.090 2.140 5,694 +0.04(+1.90%)
Mar 28, 2022 2.100 5 +0.01(+0.48%)
Mar 25, 2022 2.000 2.090 2.000 2.090 4,050 +0.00(+0.00%)
Mar 24, 2022 2.080 2.090 2.080 2.090 13,200 +0.12(+6.09%)
Mar 22, 2022 1.970 95 -0.13(-6.19%)
Mar 21, 2022 2.010 2.100 2.010 2.100 2,240 +0.09(+4.48%)
Mar 17, 2022 2.010 9 -0.11(-5.19%)
Mar 16, 2022 2.120 2.120 2.120 2.120 1,086 +0.01(+0.47%)
Mar 15, 2022 2.110 2.110 2.110 2.110 601 +0.10(+4.98%)
Mar 14, 2022 2.010 2.010 2.010 2.010 520 -0.01(-0.50%)
Mar 11, 2022 2.020 2.030 2.000 2.020 1,915 -0.03(-1.46%)
Mar 10, 2022 2.050 2.100 2.050 2.050 3,850 -0.05(-2.38%)
Mar 09, 2022 2.090 2.100 2.010 2.100 1,910 +0.00(+0.00%)
Mar 08, 2022 1.950 2.100 1.950 2.100 2,702 -0.07(-3.23%)
Mar 07, 2022 1.860 2.170 1.860 2.170 4,316 -0.02(-0.91%)
Mar 04, 2022 2.190 2.190 2.190 2.190 205 +0.02(+0.92%)
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.