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 UNCHANGED
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 (%)
Oct 31, 2014 1.260 1.270 1.240 1.240 63,980 -0.04(-3.13%)
Oct 30, 2014 1.300 1.300 1.260 1.280 20,660 -0.02(-1.54%)
Oct 29, 2014 1.280 1.330 1.280 1.300 18,200 -0.01(-0.76%)
Oct 28, 2014 1.280 1.340 1.260 1.310 34,848 +0.03(+2.34%)
Oct 27, 2014 1.320 1.320 1.260 1.280 14,622 -0.04(-3.03%)
Oct 24, 2014 1.320 1.350 1.320 1.320 4,300 +0.00(+0.00%)
Oct 23, 2014 1.380 1.380 1.320 1.320 6,701 -0.02(-1.49%)
Oct 22, 2014 1.340 1.340 1.330 1.340 3,000 +0.01(+0.75%)
Oct 21, 2014 1.330 1.360 1.330 1.330 9,850 +0.00(+0.00%)
Oct 20, 2014 1.400 1.400 1.300 1.330 30,600 -0.04(-2.92%)
Oct 17, 2014 1.370 1.370 1.330 1.370 19,900 +0.00(+0.00%)
Oct 16, 2014 1.350 1.370 1.350 1.370 26,700 +0.01(+0.74%)
Oct 15, 2014 1.380 1.390 1.350 1.360 36,535 -0.02(-1.45%)
Oct 14, 2014 1.400 1.400 1.380 1.380 22,800 -0.02(-1.43%)
Oct 10, 2014 1.400 1.400 1.400 0 +0.00(+0.00%)
Oct 09, 2014 1.410 1.450 1.400 1.400 21,350 +0.00(+0.00%)
Oct 08, 2014 1.410 1.420 1.390 1.400 53,700 -0.01(-0.71%)
Oct 07, 2014 1.420 1.420 1.410 1.410 6,500 -0.03(-2.08%)
Oct 06, 2014 1.420 1.440 1.420 1.440 10,618 +0.01(+0.70%)
Oct 03, 2014 1.410 1.450 1.410 1.430 5,300 +0.02(+1.42%)
Oct 02, 2014 1.420 1.420 1.400 1.410 10,873 -0.04(-2.76%)
Oct 01, 2014 1.470 1.470 1.450 1.450 12,820 +0.03(+2.11%)
Sep 30, 2014 1.400 1.420 1.400 1.420 111,160 +0.02(+1.43%)
Sep 29, 2014 1.400 1.410 1.390 1.400 15,320 -0.02(-1.41%)
Sep 26, 2014 1.440 1.440 1.420 1.420 1,850 +0.01(+0.71%)
Sep 25, 2014 1.400 1.410 1.400 1.410 2,135 +0.00(+0.00%)
Sep 24, 2014 1.400 1.410 1.390 1.410 7,825 +0.00(+0.00%)
Sep 23, 2014 1.400 1.410 1.400 1.410 12,470 +0.03(+2.17%)
Sep 22, 2014 1.400 1.400 1.380 1.380 62,700 -0.02(-1.43%)
Sep 19, 2014 1.450 1.450 1.400 1.400 7,900 -0.05(-3.45%)
Sep 18, 2014 1.430 1.450 1.420 1.450 5,300 +0.03(+2.11%)
Sep 17, 2014 1.420 1.420 1.420 1.420 1,300 +0.02(+1.43%)
Sep 16, 2014 1.440 1.450 1.400 1.400 11,100 +0.00(+0.00%)
Sep 15, 2014 1.400 1.400 1.400 1.400 3,275 +0.00(+0.00%)
Sep 12, 2014 1.460 1.460 1.400 1.400 15,495 -0.02(-1.41%)
Sep 11, 2014 1.420 1.420 1.420 1.420 3,000 -0.01(-0.70%)
Sep 10, 2014 1.460 1.460 1.430 1.430 2,200 -0.01(-0.69%)
Sep 09, 2014 1.450 1.450 1.420 1.440 4,932 -0.01(-0.69%)
Sep 08, 2014 1.430 1.450 1.430 1.450 13,007 +0.02(+1.40%)
Sep 05, 2014 1.390 1.430 1.380 1.430 19,000 +0.05(+3.62%)
Sep 04, 2014 1.370 1.400 1.370 1.380 8,280 -0.04(-2.82%)
Sep 03, 2014 1.450 1.470 1.310 1.420 128,567 +0.00(+0.00%)
Sep 02, 2014 1.450 1.480 1.420 1.420 107,791 -0.03(-2.07%)
Aug 29, 2014 1.450 1.450 1.450 0 -0.03(-2.03%)
Aug 28, 2014 1.460 1.510 1.430 1.480 8,210 -0.03(-1.99%)
Aug 27, 2014 1.450 1.530 1.450 1.510 42,525 +0.03(+2.03%)
Aug 26, 2014 1.440 1.480 1.440 1.480 24,700 +0.03(+2.07%)
Aug 25, 2014 1.460 1.470 1.440 1.450 9,425 +0.01(+0.69%)
Aug 22, 2014 1.420 1.440 4,504 -0.02(-1.37%)
Aug 21, 2014 1.450 1.460 1.450 1.460 6,164 +0.03(+2.10%)
Aug 20, 2014 1.460 1.490 1.430 1.430 59,225 -0.03(-2.05%)
Aug 19, 2014 1.510 1.460 14,200 -0.03(-2.01%)
Aug 18, 2014 1.500 1.500 1.490 1.490 1,150 +0.03(+2.05%)
Aug 15, 2014 1.460 1.470 1.460 1.460 11,000 -0.02(-1.35%)
Aug 14, 2014 1.500 1.500 1.480 1.480 3,600 -0.02(-1.33%)
Aug 13, 2014 1.490 1.500 1.490 1.500 15,673 +0.01(+0.67%)
Aug 12, 2014 1.460 1.500 1.460 1.490 6,110 +0.03(+2.05%)
Aug 11, 2014 1.510 1.520 1.450 1.460 13,170 -0.03(-2.01%)
Aug 08, 2014 1.510 1.510 1.490 1.490 2,145 -0.02(-1.32%)
Aug 07, 2014 1.480 1.510 1.460 1.510 15,285 +0.06(+4.14%)
Aug 06, 2014 1.480 1.480 1.450 1.450 10,300 +0.00(+0.00%)
Aug 05, 2014 1.450 1.450 1.440 1.450 6,600 -0.02(-1.36%)
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.