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 )

1.130 UNCHANGED
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 13, 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 29, 2016 0.9000 0.9300 0.9000 0.9300 11,700 +0.03(+3.33%)
Jan 28, 2016 0.9000 0.9000 0.9000 0.9000 3,700 -0.01(-1.10%)
Jan 27, 2016 0.9100 0.9100 0.9100 0.9100 6,000 -0.02(-2.15%)
Jan 25, 2016 0.9300 0.9300 0.9300 0 +0.01(+1.09%)
Jan 22, 2016 0.8700 0.9200 0.8700 0.9200 10,765 +0.04(+4.55%)
Jan 21, 2016 0.8800 0.8800 0.8800 0.8800 1,000 +0.00(+0.00%)
Jan 20, 2016 0.9000 0.9100 0.8800 0.8800 17,400 -0.04(-4.35%)
Jan 19, 2016 0.9000 0.9200 0.9000 0.9200 3,200 +0.02(+2.22%)
Jan 18, 2016 0.8900 0.9000 0.8900 0.9000 4,600 +0.01(+1.12%)
Jan 15, 2016 0.9000 0.9000 0.8900 0.8900 28,800 -0.01(-1.11%)
Jan 14, 2016 0.9200 0.9200 0.8900 0.9000 33,494 -0.03(-3.23%)
Jan 12, 2016 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Jan 11, 2016 0.9300 0.9300 0.9300 0.9300 34,203 +0.00(+0.00%)
Jan 07, 2016 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Jan 06, 2016 0.9300 0.9300 0.9300 0.9300 6,000 -0.01(-1.06%)
Jan 04, 2016 0.9400 0.9400 0.9400 425 +0.01(+1.08%)
Dec 31, 2015 0.9300 0.9300 0.9300 0 +0.04(+4.49%)
Dec 30, 2015 0.9000 0.9000 0.8900 0.8900 13,100 -0.01(-1.11%)
Dec 29, 2015 0.9100 0.9100 0.9000 0.9000 18,200 +0.00(+0.00%)
Dec 24, 2015 0.9000 0.9000 0.9000 0 -0.02(-2.17%)
Dec 21, 2015 0.9200 0.9200 0.9200 50 +0.00(+0.00%)
Dec 18, 2015 0.9100 0.9200 0.9100 0.9200 16,900 +0.00(+0.00%)
Dec 17, 2015 0.9000 0.9200 0.9000 0.9200 16,500 +0.02(+2.22%)
Dec 16, 2015 0.9100 0.9100 0.9000 0.9000 10,000 -0.01(-1.10%)
Dec 15, 2015 0.9200 0.9200 0.9100 0.9100 18,570 +0.00(+0.00%)
Dec 14, 2015 0.9200 0.9200 0.9100 0.9100 14,500 +0.00(+0.00%)
Dec 10, 2015 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Dec 09, 2015 0.9100 0.9100 0.9100 0.9100 10,500 +0.00(+0.00%)
Dec 08, 2015 0.9100 0.9200 0.9100 0.9100 17,726 +0.00(+0.00%)
Dec 07, 2015 0.9500 0.9500 0.9000 0.9100 119,900 -0.05(-5.21%)
Dec 04, 2015 0.9500 0.9700 0.9500 0.9600 24,200 -0.01(-1.03%)
Dec 02, 2015 0.9700 0.9700 0.9700 0 +0.01(+1.04%)
Dec 01, 2015 0.9600 0.9600 0.9500 0.9600 13,259 -0.02(-2.04%)
Nov 30, 2015 0.9800 0.9800 0.9800 0.9800 5,000 +0.02(+2.08%)
Nov 27, 2015 0.9900 0.9900 0.9600 0.9600 10,600 -0.02(-2.04%)
Nov 26, 2015 0.9900 0.9900 0.9800 0.9800 6,000 -0.01(-1.01%)
Nov 25, 2015 1.000 1.000 0.9900 0.9900 5,600 +0.00(+0.00%)
Nov 24, 2015 1.000 1.000 0.9600 0.9900 23,500 -0.02(-1.98%)
Nov 20, 2015 1.000 1.030 1.000 1.010 10,640 +0.01(+1.00%)
Nov 19, 2015 0.9900 1.000 0.9900 1.000 3,600 +0.02(+2.04%)
Nov 18, 2015 0.9800 1.000 0.9800 0.9800 25,320 -0.02(-2.00%)
Nov 17, 2015 1.000 1.010 0.9800 1.000 104,650 -0.04(-3.85%)
Nov 16, 2015 1.040 1.040 1.010 1.040 24,700 -0.03(-2.80%)
Nov 13, 2015 1.060 1.070 1.050 1.070 21,126 +0.01(+0.94%)
Nov 12, 2015 1.050 1.060 1.020 1.060 0 +0.01(+0.95%)
Nov 11, 2015 1.040 1.050 1.040 1.050 4,800 +0.01(+0.96%)
Nov 09, 2015 1.040 1.040 1.040 0 -0.01(-0.95%)
Nov 06, 2015 1.050 1.050 1.050 1.050 700 +0.00(+0.00%)
Nov 05, 2015 1.040 1.050 1.040 1.050 1,200 +0.00(+0.00%)
Nov 04, 2015 1.050 1.050 1.050 1.050 26,600 +0.04(+3.96%)
Nov 03, 2015 1.020 1.020 1.010 1.010 6,665 +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.