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 (%)
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%)
Nov 02, 2015 1.020 1.020 1.010 1.010 3,411 -0.02(-1.94%)
Oct 30, 2015 1.020 1.030 1.020 1.030 15,604 +0.00(+0.00%)
Oct 29, 2015 1.030 1.030 1.030 1.030 7,800 +0.00(+0.00%)
Oct 28, 2015 1.030 1.040 1.020 1.030 7,200 -0.03(-2.83%)
Oct 27, 2015 1.040 1.060 1.040 1.060 10,100 +0.02(+1.92%)
Oct 26, 2015 1.060 1.080 1.040 1.040 10,600 -0.02(-1.89%)
Oct 23, 2015 1.060 1.060 1.060 1.060 200 +0.00(+0.00%)
Oct 22, 2015 1.060 1.060 1.060 1.060 4,000 +0.00(+0.00%)
Oct 21, 2015 1.070 1.070 1.060 1.060 3,000 -0.03(-2.75%)
Oct 20, 2015 1.100 1.100 1.090 1.090 6,102 +0.00(+0.00%)
Oct 19, 2015 1.100 1.100 1.090 1.090 8,100 -0.01(-0.91%)
Oct 16, 2015 1.130 1.140 1.100 1.100 12,391 -0.04(-3.51%)
Oct 15, 2015 1.120 1.140 1.120 1.140 6,000 +0.00(+0.00%)
Oct 14, 2015 1.100 1.140 1.100 1.140 2,589 +0.05(+4.59%)
Oct 13, 2015 1.110 1.130 1.090 1.090 9,250 -0.02(-1.80%)
Oct 09, 2015 1.110 1.110 1.110 0 +0.01(+0.91%)
Oct 08, 2015 1.080 1.100 1.080 1.100 8,000 +0.05(+4.76%)
Oct 07, 2015 1.070 1.070 1.050 1.050 5,000 -0.03(-2.78%)
Oct 06, 2015 1.020 1.080 1.020 1.080 18,600 +0.05(+4.85%)
Oct 05, 2015 1.040 1.050 1.030 1.030 5,400 -0.05(-4.63%)
Oct 01, 2015 1.080 1.080 1.080 0 -0.01(-0.92%)
Sep 30, 2015 1.090 1.090 1.060 1.090 226,400 +0.07(+6.86%)
Sep 29, 2015 1.010 1.050 1.010 1.020 12,360 +0.02(+2.00%)
Sep 28, 2015 1.010 1.010 1.000 1.000 600 +0.00(+0.00%)
Sep 25, 2015 1.010 1.010 1.000 1.000 1,400 -0.01(-0.99%)
Sep 24, 2015 1.060 1.060 1.010 1.010 224,800 -0.05(-4.72%)
Sep 23, 2015 1.060 1.060 1.060 1.060 9,000 +0.00(+0.00%)
Sep 22, 2015 1.050 1.060 1.050 1.060 9,600 +0.00(+0.00%)
Sep 21, 2015 1.060 1.060 1.050 1.060 1,200 +0.03(+2.91%)
Sep 18, 2015 1.090 1.090 1.030 1.030 4,775 -0.04(-3.74%)
Sep 17, 2015 1.050 1.070 1.030 1.070 9,900 +0.03(+2.88%)
Sep 15, 2015 1.040 1.040 1.040 74 -0.04(-3.70%)
Sep 11, 2015 1.080 1.080 1.080 0 +0.07(+6.93%)
Sep 10, 2015 1.000 1.010 1.000 1.010 29,050 +0.05(+5.21%)
Sep 09, 2015 0.9700 0.9700 0.9600 0.9600 1,700 +0.00(+0.00%)
Sep 08, 2015 0.9900 0.9900 0.9600 0.9600 1,000 +0.01(+1.05%)
Sep 04, 2015 0.9500 0.9500 0.9500 0 -0.03(-3.06%)
Sep 03, 2015 0.9500 0.9800 0.9500 0.9800 19,500 +0.03(+3.16%)
Sep 02, 2015 0.9500 0.9500 0.9500 0.9500 3,800 +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.