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 31, 2020 1.800 1.800 1.800 1.800 501 -0.11(-5.76%)
Jan 30, 2020 1.770 1.910 1.770 1.910 31,203 +0.02(+1.06%)
Jan 29, 2020 1.890 1.910 1.810 1.890 36,270 +0.15(+8.62%)
Jan 28, 2020 1.900 1.900 1.740 1.740 32,700 -0.16(-8.42%)
Jan 27, 2020 1.800 1.910 1.800 1.900 14,300 -0.01(-0.52%)
Jan 24, 2020 1.850 1.910 1.850 1.910 51,383 +0.06(+3.24%)
Jan 23, 2020 1.840 1.860 1.840 1.850 44,900 +0.02(+1.09%)
Jan 22, 2020 1.820 1.860 1.820 1.830 21,464 +0.03(+1.67%)
Jan 21, 2020 1.800 1.800 1.800 1.800 14,250 -0.05(-2.70%)
Jan 17, 2020 1.850 1.850 1.850 0 +0.02(+1.09%)
Jan 16, 2020 1.750 1.830 1.750 1.830 9,800 +0.07(+3.98%)
Jan 15, 2020 1.730 1.850 1.730 1.760 49,710 -0.09(-4.86%)
Jan 14, 2020 1.850 1.850 1.820 1.850 4,930 +0.00(+0.00%)
Jan 13, 2020 1.830 1.850 1.830 1.850 4,300 +0.03(+1.65%)
Jan 10, 2020 1.820 1.830 1.820 1.820 17,500 +0.01(+0.55%)
Jan 09, 2020 1.800 1.850 1.790 1.810 63,950 +0.00(+0.00%)
Jan 08, 2020 1.840 1.840 1.800 1.810 9,010 +0.00(+0.00%)
Jan 07, 2020 1.790 1.810 1.680 1.810 9,709 +0.13(+7.74%)
Jan 06, 2020 1.690 1.690 1.680 1.680 3,200 -0.01(-0.59%)
Jan 02, 2020 1.690 1.690 1.690 0 +0.01(+0.60%)
Dec 31, 2019 1.680 1.680 1.680 0 +0.00(+0.00%)
Dec 24, 2019 1.680 1.680 1.680 0 +0.02(+1.20%)
Dec 20, 2019 1.660 1.660 1.660 0 -0.10(-5.68%)
Dec 19, 2019 1.760 1.760 1.760 1.760 20,000 -0.04(-2.22%)
Dec 18, 2019 1.800 1.800 1.800 1.800 13,600 -0.01(-0.55%)
Dec 17, 2019 1.760 1.810 1.760 1.810 9,800 +0.06(+3.43%)
Dec 16, 2019 1.650 1.750 1.650 1.750 11,850 +0.06(+3.55%)
Dec 13, 2019 1.680 1.690 1.680 1.690 2,800 +0.04(+2.42%)
Dec 11, 2019 1.650 1.650 1.650 0 +0.04(+2.48%)
Dec 09, 2019 1.610 1.610 1.610 0 -0.16(-9.04%)
Dec 06, 2019 1.690 1.770 1.690 1.770 11,100 +0.17(+10.62%)
Dec 05, 2019 1.600 1.600 1.600 1.600 700 +0.00(+0.00%)
Dec 04, 2019 1.610 1.610 1.600 1.600 2,400 -0.25(-13.51%)
Dec 02, 2019 1.850 1.850 1.850 0 +0.06(+3.35%)
Nov 29, 2019 1.690 1.800 1.690 1.790 16,000 +0.09(+5.29%)
Nov 28, 2019 1.710 1.720 1.700 1.700 4,290 -0.02(-1.16%)
Nov 27, 2019 1.710 1.720 1.710 1.720 5,100 -0.02(-1.15%)
Nov 26, 2019 1.740 1.740 1.740 1.740 250 -0.01(-0.57%)
Nov 25, 2019 1.570 1.750 1.570 1.750 21,740 +0.15(+9.37%)
Nov 22, 2019 1.650 1.650 1.550 1.600 2,010 +0.00(+0.00%)
Nov 21, 2019 1.600 1.600 1.600 1.600 2,343 -0.09(-5.33%)
Nov 20, 2019 1.600 1.720 1.600 1.690 1,120 +0.09(+5.62%)
Nov 19, 2019 1.610 1.610 1.600 1.600 500 -0.05(-3.03%)
Nov 13, 2019 1.650 1.650 1.650 0 -0.09(-5.17%)
Nov 12, 2019 1.650 1.750 1.650 1.740 13,100 -0.06(-3.33%)
Nov 11, 2019 1.790 1.800 1.790 1.800 1,500 +0.00(+0.00%)
Nov 08, 2019 1.800 1.800 1.800 1.800 300 +0.15(+9.09%)
Nov 07, 2019 1.810 1.810 1.610 1.650 3,324 -0.13(-7.30%)
Nov 06, 2019 1.780 1.780 1.780 1.780 5,347 -0.02(-1.11%)
Nov 05, 2019 1.800 1.800 1.800 1.800 22,100 +0.00(+0.00%)
Nov 04, 2019 1.630 1.800 1.630 1.800 2,624 -0.05(-2.70%)
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.