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 (%)
Aug 31, 2006 0.5000 0.5000 0.5000 0.5000 18,000 +0.03(+6.38%)
Aug 30, 2006 0.4600 0.4700 0.4600 0.4700 14,030 +0.01(+2.17%)
Aug 29, 2006 0.4200 0.4600 0.4200 0.4600 11,200 -0.04(-8.00%)
Aug 28, 2006 0.4900 0.5000 0.4900 0.5000 10,000 +0.00(+0.00%)
Aug 25, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 24, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 23, 2006 0.4500 0.5000 0.4500 0.5000 10,530 -0.03(-5.66%)
Aug 22, 2006 0.5300 0.5300 0.5300 0.5300 10,000 -0.03(-5.36%)
Aug 21, 2006 0.5300 0.5600 0.5300 0.5600 5,500 +0.06(+12.00%)
Aug 18, 2006 0.5100 0.5300 0.5000 0.5000 18,000 -0.05(-9.09%)
Aug 17, 2006 0.5400 0.5500 0.5000 0.5500 27,000 +0.02(+3.77%)
Aug 16, 2006 0.5000 0.5300 0.5000 0.5300 5,650 +0.03(+6.00%)
Aug 15, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 14, 2006 0.5000 0.5000 0.5000 0.5000 7,700 +0.09(+20.48%)
Aug 11, 2006 0.4500 0.5000 0.4150 0.4150 9,862 -0.05(-9.78%)
Aug 10, 2006 0.4950 0.4950 0.4600 0.4600 2,000 -0.03(-6.12%)
Aug 09, 2006 0.4900 0.4900 0.4900 0.4900 10,000 -0.01(-2.00%)
Aug 08, 2006 0.5000 0.5000 0.5000 0.5000 6,000 +0.04(+9.89%)
Aug 07, 2006 0.4550 0.4550 0.4550 0.4550 500 +0.00(+0.00%)
Aug 04, 2006 0.4550 0.4550 0.4550 0.4550 500 -0.04(-9.00%)
Aug 03, 2006 0.5000 0.5000 0.5000 0.5000 1,300 +0.00(+0.00%)
Aug 02, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 01, 2006 0.5300 0.5300 0.5000 0.5000 3,400 +0.05(+11.11%)
Jul 31, 2006 0.4900 0.4900 0.4500 0.4500 22,000 +0.00(+0.00%)
Jul 28, 2006 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 27, 2006 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 26, 2006 0.4550 0.4550 0.4500 0.4500 9,000 +0.00(+0.00%)
Jul 25, 2006 0.4600 0.4950 0.4500 0.4500 22,550 +0.00(+0.00%)
Jul 24, 2006 0.4500 0.4600 0.4500 0.4500 63,004 +0.01(+2.27%)
Jul 21, 2006 0.4300 0.4400 0.4300 0.4400 5,000 -0.02(-4.35%)
Jul 20, 2006 0.4100 0.4600 0.4050 0.4600 13,000 +0.05(+12.20%)
Jul 19, 2006 0.4500 0.4500 0.4100 0.4100 19,248 +0.00(+0.00%)
Jul 18, 2006 0.4100 0.4100 0.4100 0.4100 6,000 +0.01(+2.50%)
Jul 17, 2006 0.4000 0.4000 0.4000 0.4000 16,000 +0.00(+0.00%)
Jul 14, 2006 0.3800 0.4000 0.3800 0.4000 33,500 +0.04(+11.11%)
Jul 13, 2006 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 12, 2006 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 11, 2006 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 10, 2006 0.3600 0.3600 0.3600 0.3600 300 -0.02(-4.00%)
Jul 07, 2006 0.3750 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Jul 06, 2006 0.3750 0.4000 0.3750 0.3750 6,850 +0.00(+0.00%)
Jul 05, 2006 0.3750 0.3750 0.3750 0.3750 0 -0.01(-1.32%)
Jul 03, 2006 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 30, 2006 0.3800 0.3800 0.3800 0.3800 7,500 -0.02(-5.00%)
Jun 29, 2006 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 28, 2006 0.3900 0.4000 0.3900 0.4000 7,000 +0.01(+2.56%)
Jun 27, 2006 0.3900 0.3900 0.3900 0.3900 10,000 +0.01(+2.63%)
Jun 23, 2006 0.3800 0.3800 0.3800 0.3800 500 -0.02(-5.00%)
Jun 22, 2006 0.3900 0.4000 0.3900 0.4000 9,000 +0.02(+5.26%)
Jun 21, 2006 0.3900 0.3900 0.3800 0.3800 11,200 +0.01(+2.70%)
Jun 20, 2006 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jun 19, 2006 0.3900 0.3900 0.3700 0.3700 23,000 -0.02(-5.13%)
Jun 16, 2006 0.3900 0.3900 0.3900 0.3900 5,000 +0.00(+0.00%)
Jun 15, 2006 0.3900 0.3900 0.3900 0.3900 10,000 +0.00(+0.00%)
Jun 14, 2006 0.3950 0.4000 0.3900 0.3900 25,000 +0.00(+0.00%)
Jun 13, 2006 0.3950 0.3950 0.3900 0.3900 1,500 +0.02(+5.41%)
Jun 12, 2006 0.3700 0.3700 0.3700 0.3700 200 -0.03(-6.33%)
Jun 09, 2006 0.3800 0.3950 0.3800 0.3950 1,500 +0.00(+0.00%)
Jun 08, 2006 0.3950 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Jun 07, 2006 0.3950 0.3950 0.3700 0.3950 1,000 +0.03(+6.76%)
Jun 06, 2006 0.3600 0.3700 0.3550 0.3700 8,200 -0.03(-7.50%)
Jun 05, 2006 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 02, 2006 0.3950 0.4000 0.3950 0.4000 5,000 +0.04(+9.59%)
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.