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 )

1.240 +0.020 (+1.64%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 31, 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 (%)
Jan 31, 2013 0.7100 0.7100 0.7000 0.7000 1,000 -0.02(-2.78%)
Jan 30, 2013 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jan 29, 2013 0.7200 0.7200 0.7200 0.7200 350 +0.00(+0.00%)
Jan 28, 2013 0.7200 0.7200 0.7200 0.7200 1,000 +0.00(+0.00%)
Jan 25, 2013 0.7200 0.7200 0.7200 0.7200 2,000 -0.02(-2.70%)
Jan 24, 2013 0.7400 0.7400 0.7400 0.7400 584 +0.03(+4.23%)
Jan 23, 2013 0.7200 0.7200 0.7100 0.7100 21,112 -0.01(-1.39%)
Jan 22, 2013 0.7200 0.7200 0.7000 0.7200 500 +0.02(+2.86%)
Jan 21, 2013 0.7000 0.7000 0.7000 0.7000 36,250 +0.01(+1.45%)
Jan 18, 2013 0.6900 0.6900 0.6900 0.6900 100 +0.00(+0.00%)
Jan 17, 2013 0.6900 0.6900 0.6700 0.6900 4,927 +0.01(+1.47%)
Jan 16, 2013 0.6800 0.6800 0.6800 0.6800 500 -0.01(-1.45%)
Jan 15, 2013 0.6900 0.6900 0.6900 0.6900 1,000 +0.03(+4.55%)
Jan 14, 2013 0.6600 0.6600 0.6600 0.6600 1,500 +0.00(+0.00%)
Jan 11, 2013 0.6600 0.6600 0.6600 0.6600 300 +0.00(+0.00%)
Jan 10, 2013 0.6600 0.6600 0.6600 0.6600 100 +0.00(+0.00%)
Jan 09, 2013 0.6600 0.6600 0.6600 0.6600 1,500 +0.00(+0.00%)
Jan 08, 2013 0.6600 0.6700 0.6600 0.6600 15,500 +0.00(+0.00%)
Jan 07, 2013 0.6600 0.6600 0.6600 0.6600 3,000 +0.00(+0.00%)
Jan 04, 2013 0.6600 0.6600 0.6600 0.6600 1,000 +0.01(+1.54%)
Jan 03, 2013 0.6500 0.6600 0.6500 0.6500 26,000 +0.00(+0.00%)
Jan 02, 2013 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Dec 31, 2012 0.6500 0.6500 0.6500 0 -0.01(-1.52%)
Dec 28, 2012 0.6600 0.6600 0.6600 0.6600 750 -0.01(-1.49%)
Dec 27, 2012 0.6700 0.6700 0.6700 0.6700 500 +0.01(+1.52%)
Dec 24, 2012 0.6600 0.6600 0.6600 0 -0.02(-2.94%)
Dec 21, 2012 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Dec 20, 2012 0.6800 0.6800 0.6800 0.6800 5,400 +0.03(+4.62%)
Dec 19, 2012 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Dec 18, 2012 0.6600 0.6600 0.6500 0.6500 25,000 -0.04(-5.80%)
Dec 17, 2012 0.6700 0.6900 0.6700 0.6900 6,150 +0.03(+4.55%)
Dec 14, 2012 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Dec 13, 2012 0.7000 0.7000 0.6600 0.6600 3,450 -0.02(-2.94%)
Dec 12, 2012 0.6800 0.6800 0.6800 0.6800 2,500 -0.02(-2.86%)
Dec 11, 2012 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Dec 10, 2012 0.6900 0.7000 0.6900 0.7000 4,500 +0.06(+9.37%)
Dec 07, 2012 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Dec 06, 2012 0.6400 0.6400 0.6400 0.6400 6,900 -0.02(-3.03%)
Dec 05, 2012 0.6700 0.6700 0.6600 0.6600 11,500 +0.00(+0.00%)
Dec 04, 2012 0.6600 0.6600 0.6600 0 +0.02(+3.13%)
Nov 30, 2012 0.6400 0.6600 0.6400 0.6400 26,000 -0.02(-3.03%)
Nov 29, 2012 0.6600 0.6600 0.6600 0.6600 7,000 -0.01(-1.49%)
Nov 28, 2012 0.6700 0.6700 0.6700 0.6700 500 +0.00(+0.00%)
Nov 27, 2012 0.6500 0.6700 0.6500 0.6700 68,750 +0.02(+3.08%)
Nov 26, 2012 0.6900 0.6900 0.6200 0.6500 72,124 -0.05(-7.14%)
Nov 24, 2012 0.6600 0.7000 0.6600 0.7000 14,000 +0.00(+0.00%)
Nov 23, 2012 0.6600 0.7000 0.6600 0.7000 14,000 +0.04(+6.06%)
Nov 22, 2012 0.7000 0.7000 0.6600 0.6600 40,325 -0.02(-2.94%)
Nov 21, 2012 0.7000 0.7200 0.6800 0.6800 37,700 -0.03(-4.23%)
Nov 20, 2012 0.7100 0.7100 0.6800 0.7100 4,908 +0.02(+2.90%)
Nov 19, 2012 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Nov 16, 2012 0.6900 0.6900 0.6800 0.6900 5,650 -0.02(-2.82%)
Nov 15, 2012 0.7100 0.7100 0.7100 0.7100 7,425 +0.00(+0.00%)
Nov 14, 2012 0.7200 0.7200 0.7100 0.7100 7,825 +0.00(+0.00%)
Nov 13, 2012 0.7100 0.7100 0.7100 0.7100 430 +0.01(+1.43%)
Nov 12, 2012 0.7400 0.7400 0.7000 0.7000 12,000 -0.02(-2.78%)
Nov 09, 2012 0.7000 0.7200 0.7000 0.7200 7,200 +0.04(+5.88%)
Nov 08, 2012 0.7000 0.7000 0.6800 0.6800 3,000 -0.02(-2.86%)
Nov 07, 2012 0.7300 0.7300 0.7000 0.7000 10,000 -0.03(-4.11%)
Nov 06, 2012 0.7100 0.7300 0.7100 0.7300 25,500 +0.02(+2.82%)
Nov 05, 2012 0.7400 0.7400 0.7100 0.7100 5,000 +0.00(+0.00%)
Nov 02, 2012 0.6900 0.7200 0.6900 0.7100 48,000 +0.02(+2.90%)
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.