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, 2014 1.680 1.700 1.660 1.670 13,000 -0.07(-4.02%)
Jan 30, 2014 1.610 1.760 1.610 1.740 51,545 +0.09(+5.45%)
Jan 29, 2014 1.640 1.670 1.600 1.650 25,495 -0.02(-1.20%)
Jan 28, 2014 1.580 1.730 1.570 1.670 55,950 +0.10(+6.37%)
Jan 27, 2014 1.660 1.700 1.550 1.570 54,444 -0.09(-5.42%)
Jan 24, 2014 1.770 1.790 1.620 1.660 57,360 -0.14(-7.78%)
Jan 23, 2014 1.780 1.800 1.780 1.800 14,050 +0.03(+1.69%)
Jan 22, 2014 1.770 1.800 1.770 1.770 24,040 +0.00(+0.00%)
Jan 21, 2014 1.760 1.780 1.750 1.770 36,255 +0.01(+0.57%)
Jan 20, 2014 1.760 1.760 1.740 1.760 19,700 +0.01(+0.57%)
Jan 17, 2014 1.750 1.790 1.720 1.750 37,040 -0.04(-2.23%)
Jan 16, 2014 1.800 1.800 1.750 1.790 9,445 -0.01(-0.56%)
Jan 15, 2014 1.740 1.800 1.740 1.800 23,900 +0.06(+3.45%)
Jan 14, 2014 1.740 1.820 1.740 1.740 43,075 +0.03(+1.75%)
Jan 13, 2014 1.830 1.830 1.710 1.710 42,110 -0.11(-6.04%)
Jan 10, 2014 1.760 1.820 1.760 1.820 18,900 +0.04(+2.25%)
Jan 09, 2014 1.840 1.850 1.770 1.780 22,100 -0.07(-3.78%)
Jan 08, 2014 1.870 1.870 1.800 1.850 36,550 -0.03(-1.60%)
Jan 07, 2014 1.740 1.880 1.740 1.880 75,940 +0.16(+9.30%)
Jan 06, 2014 1.700 1.750 1.680 1.720 58,163 +0.08(+4.88%)
Jan 03, 2014 1.650 1.670 1.620 1.640 59,360 +0.00(+0.00%)
Jan 02, 2014 1.610 1.650 1.610 1.640 4,040 +0.03(+1.86%)
Dec 31, 2013 1.610 1.610 1.610 0 +0.07(+4.55%)
Dec 30, 2013 1.570 1.590 1.530 1.540 44,729 +0.02(+1.32%)
Dec 27, 2013 1.570 1.570 1.510 1.520 43,055 -0.03(-1.94%)
Dec 24, 2013 1.550 1.550 1.550 0 +0.00(+0.00%)
Dec 23, 2013 1.650 1.650 1.550 1.550 16,400 -0.08(-4.91%)
Dec 20, 2013 1.550 1.650 1.550 1.630 31,821 +0.07(+4.49%)
Dec 19, 2013 1.560 1.590 1.550 1.560 13,900 +0.02(+1.30%)
Dec 18, 2013 1.550 1.570 1.540 1.540 10,890 -0.03(-1.91%)
Dec 17, 2013 1.540 1.580 1.540 1.570 10,200 +0.01(+0.64%)
Dec 16, 2013 1.540 1.610 1.530 1.560 49,615 -0.01(-0.64%)
Dec 13, 2013 1.560 1.570 1.540 1.570 13,400 +0.02(+1.29%)
Dec 12, 2013 1.630 1.630 1.540 1.550 41,235 -0.10(-6.06%)
Dec 11, 2013 1.660 1.690 1.630 1.650 17,450 +0.00(+0.00%)
Dec 10, 2013 1.670 1.690 1.640 1.650 37,295 +0.00(+0.00%)
Dec 09, 2013 1.570 1.650 1.560 1.650 41,575 +0.07(+4.43%)
Dec 06, 2013 1.570 1.620 1.510 1.580 136,083 -0.03(-1.86%)
Dec 05, 2013 1.690 1.690 1.550 1.610 98,950 -0.09(-5.29%)
Dec 04, 2013 1.770 1.780 1.700 1.700 36,700 -0.12(-6.59%)
Dec 03, 2013 1.700 1.820 1.680 1.820 75,770 +0.12(+7.06%)
Dec 02, 2013 1.820 1.840 1.630 1.700 140,915 -0.16(-8.60%)
Nov 29, 2013 1.850 1.860 1.810 1.860 16,436 +0.00(+0.00%)
Nov 28, 2013 1.820 1.870 1.800 1.860 26,100 +0.04(+2.20%)
Nov 27, 2013 1.890 1.930 1.800 1.820 90,706 -0.10(-5.21%)
Nov 26, 2013 1.910 1.930 1.900 1.920 35,065 -0.01(-0.52%)
Nov 25, 2013 1.880 1.930 1.850 1.930 76,430 +0.06(+3.21%)
Nov 22, 2013 1.850 1.870 1.830 1.870 28,000 +0.02(+1.08%)
Nov 21, 2013 1.850 1.920 1.830 1.850 112,625 +0.02(+1.09%)
Nov 20, 2013 1.830 1.850 1.800 1.830 38,450 +0.00(+0.00%)
Nov 19, 2013 1.820 1.830 1.820 1.830 4,150 +0.03(+1.67%)
Nov 18, 2013 1.800 1.840 1.770 1.800 20,000 +0.00(+0.00%)
Nov 15, 2013 1.760 1.830 1.760 1.800 13,465 +0.05(+2.86%)
Nov 14, 2013 1.780 1.820 1.750 1.750 36,173 +0.00(+0.00%)
Nov 13, 2013 1.820 1.820 1.750 1.750 85,503 -0.07(-3.85%)
Nov 12, 2013 1.850 1.870 1.820 1.820 41,195 -0.05(-2.67%)
Nov 11, 2013 1.960 1.970 1.820 1.870 113,110 -0.11(-5.56%)
Nov 08, 2013 1.970 2.010 1.960 1.980 31,363 +0.03(+1.54%)
Nov 07, 2013 1.970 2.030 1.930 1.950 72,835 +0.00(+0.00%)
Nov 06, 2013 1.970 2.000 1.950 1.950 69,650 -0.01(-0.51%)
Nov 05, 2013 1.910 1.960 1.890 1.960 39,563 +0.07(+3.70%)
Nov 04, 2013 1.910 1.930 1.820 1.890 136,699 +0.03(+1.61%)
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.