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 )

1.180 +0.020 (+1.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 30, 2015 1.160 1.190 1.150 1.170 17,600 +0.00(+0.00%)
Jan 29, 2015 1.190 1.200 1.170 1.170 9,425 -0.03(-2.50%)
Jan 28, 2015 1.180 1.200 1.160 1.200 8,700 +0.03(+2.56%)
Jan 27, 2015 1.180 1.200 1.170 1.170 5,561 -0.02(-1.68%)
Jan 26, 2015 1.220 1.220 1.180 1.190 15,147 -0.07(-5.56%)
Jan 23, 2015 1.200 1.270 1.200 1.260 2,900 +0.01(+0.80%)
Jan 22, 2015 1.180 1.250 1.180 1.250 10,810 +0.07(+5.93%)
Jan 21, 2015 1.130 1.180 1.130 1.180 4,902 +0.06(+5.36%)
Jan 20, 2015 1.160 1.220 1.120 1.120 22,190 -0.07(-5.88%)
Jan 19, 2015 1.250 1.250 1.140 1.190 21,355 -0.04(-3.25%)
Jan 16, 2015 1.150 1.230 1.120 1.230 20,363 +0.04(+3.36%)
Jan 15, 2015 1.210 1.210 1.170 1.190 8,700 -0.05(-4.03%)
Jan 14, 2015 1.230 1.250 1.210 1.240 17,800 -0.03(-2.36%)
Jan 13, 2015 1.280 1.280 1.270 1.270 225 +0.02(+1.60%)
Jan 12, 2015 1.280 1.240 1.250 12,400 -0.01(-0.79%)
Jan 09, 2015 1.380 1.380 1.250 1.260 59,994 -0.10(-7.35%)
Jan 08, 2015 1.300 1.370 1.290 1.360 9,850 +0.13(+10.57%)
Jan 07, 2015 1.230 1.260 1.230 1.230 11,700 +0.00(+0.00%)
Jan 06, 2015 1.360 1.360 1.230 1.230 14,160 -0.13(-9.56%)
Jan 05, 2015 1.430 1.430 1.280 1.360 35,133 -0.08(-5.56%)
Jan 02, 2015 1.440 1.500 1.290 1.440 93,271 +0.19(+15.20%)
Dec 31, 2014 1.250 1.250 1.250 0 +0.05(+4.17%)
Dec 30, 2014 1.150 1.200 1.150 1.200 23,675 +0.05(+4.35%)
Dec 29, 2014 1.150 1.150 1.130 1.150 30,900 +0.01(+0.88%)
Dec 24, 2014 1.140 1.140 1.140 0 +0.00(+0.00%)
Dec 23, 2014 1.140 1.140 1.120 1.140 2,300 +0.00(+0.00%)
Dec 22, 2014 1.140 1.140 1.140 1.140 5,100 +0.01(+0.88%)
Dec 19, 2014 1.150 1.150 1.130 1.130 2,925 +0.02(+1.80%)
Dec 18, 2014 1.110 1.110 1.110 1.110 500 +0.00(+0.00%)
Dec 17, 2014 1.100 1.110 1.050 1.110 15,500 +0.07(+6.73%)
Dec 16, 2014 1.150 1.150 1.010 1.040 51,000 -0.12(-10.34%)
Dec 15, 2014 1.140 1.160 1.140 1.160 10,000 +0.06(+5.45%)
Dec 12, 2014 1.150 1.150 1.100 1.100 53,050 -0.02(-1.79%)
Dec 11, 2014 1.130 1.130 1.120 1.120 18,611 -0.01(-0.88%)
Dec 10, 2014 1.130 1.130 1.130 1.130 10,850 +0.00(+0.00%)
Dec 09, 2014 1.130 1.140 1.130 1.130 18,900 +0.00(+0.00%)
Dec 08, 2014 1.140 1.140 1.130 1.130 4,800 +0.00(+0.00%)
Dec 05, 2014 1.140 1.140 1.130 1.130 16,706 -0.03(-2.59%)
Dec 04, 2014 1.120 1.160 1.120 1.160 29,765 +0.03(+2.65%)
Dec 03, 2014 1.130 1.160 1.120 1.130 21,850 +0.00(+0.00%)
Dec 02, 2014 1.150 1.150 1.130 1.130 29,750 -0.03(-2.59%)
Dec 01, 2014 1.240 1.240 1.150 1.160 72,800 -0.07(-5.69%)
Nov 28, 2014 1.230 1.230 1.220 1.230 7,800 +0.04(+3.36%)
Nov 27, 2014 1.220 1.220 1.190 1.190 6,300 -0.01(-0.83%)
Nov 26, 2014 1.230 1.250 1.200 1.200 6,600 +0.00(+0.00%)
Nov 25, 2014 1.190 1.200 1.190 1.200 9,825 +0.02(+1.69%)
Nov 24, 2014 1.220 1.240 1.180 1.180 51,200 -0.04(-3.28%)
Nov 21, 2014 1.230 1.230 1.220 1.220 3,037 -0.01(-0.81%)
Nov 20, 2014 1.230 1.230 1.230 1.230 2,195 -0.01(-0.81%)
Nov 19, 2014 1.260 1.260 1.240 1.240 16,820 -0.03(-2.36%)
Nov 18, 2014 1.250 1.280 1.240 1.270 19,600 +0.06(+4.96%)
Nov 17, 2014 1.230 1.250 1.210 1.210 12,056 +0.01(+0.83%)
Nov 14, 2014 1.220 1.230 1.200 1.200 12,051 -0.02(-1.64%)
Nov 13, 2014 1.200 1.220 1.200 1.220 17,941 +0.02(+1.67%)
Nov 12, 2014 1.200 1.200 1.200 1.200 5,350 -0.03(-2.44%)
Nov 11, 2014 1.240 1.240 1.230 1.230 11,000 +0.00(+0.00%)
Nov 10, 2014 1.200 1.240 1.180 1.230 19,810 +0.05(+4.24%)
Nov 07, 2014 1.210 1.240 1.170 1.180 63,150 -0.04(-3.28%)
Nov 06, 2014 1.220 1.220 1.220 1.220 4,900 +0.01(+0.83%)
Nov 05, 2014 1.240 1.260 1.210 1.210 26,762 -0.02(-1.63%)
Nov 04, 2014 1.240 1.240 1.230 1.230 20,100 -0.01(-0.81%)
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.