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 )

1.160 UNCHANGED
Streaming Delayed Price Updated: 12:58 PM EDT, May 16, 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, 2024 1.410 1.420 1.410 1.420 5,100 +0.02(+1.43%)
Jan 30, 2024 1.410 1.420 1.400 1.400 19,407 +0.02(+1.45%)
Jan 29, 2024 1.330 1.380 1.330 1.380 4,100 +0.08(+6.15%)
Jan 26, 2024 1.290 1.300 1.290 1.300 3,700 +0.00(+0.00%)
Jan 25, 2024 1.330 1.370 1.240 1.300 20,200 -0.04(-2.99%)
Jan 24, 2024 1.230 1.360 1.230 1.340 35,802 +0.13(+10.74%)
Jan 23, 2024 1.190 1.210 1.180 1.210 3,600 +0.00(+0.00%)
Jan 22, 2024 1.210 1.210 1.210 1.210 110 +0.01(+0.83%)
Jan 19, 2024 1.140 1.200 1.140 1.200 2,150 -0.01(-0.83%)
Jan 18, 2024 1.230 1.230 1.140 1.210 8,927 -0.04(-3.20%)
Jan 17, 2024 1.210 1.250 1.180 1.250 17,800 +0.00(+0.00%)
Jan 16, 2024 1.250 1.250 1.250 1.250 161 -0.03(-2.34%)
Jan 15, 2024 1.220 1.300 1.200 1.280 21,110 +0.02(+1.59%)
Jan 12, 2024 1.270 1.300 1.160 1.260 17,500 -0.03(-2.33%)
Jan 11, 2024 1.190 1.290 1.190 1.290 6,200 +0.08(+6.61%)
Jan 10, 2024 1.140 1.210 1.140 1.210 5,700 +0.05(+4.31%)
Jan 09, 2024 1.170 1.170 1.160 1.160 23,623 -0.01(-0.85%)
Jan 08, 2024 1.150 1.170 1.150 1.170 1,400 +0.01(+0.86%)
Jan 05, 2024 1.210 1.210 1.160 1.160 7,106 -0.10(-7.94%)
Jan 04, 2024 1.300 1.300 1.260 1.260 6,800 -0.05(-3.82%)
Jan 03, 2024 1.320 1.350 1.280 1.310 3,200 +0.00(+0.00%)
Jan 02, 2024 1.390 1.390 1.310 1.310 810 -0.07(-5.07%)
Dec 29, 2023 1.380 0 -0.04(-2.82%)
Dec 28, 2023 1.390 1.500 1.350 1.420 24,148 +0.11(+8.40%)
Dec 27, 2023 1.140 1.390 1.140 1.310 33,041 +0.02(+1.55%)
Dec 22, 2023 1.290 0 +0.00(+0.00%)
Dec 21, 2023 1.250 1.300 1.250 1.290 123,860 +0.02(+1.57%)
Dec 20, 2023 1.280 1.300 1.200 1.270 29,600 -0.03(-2.31%)
Dec 19, 2023 1.250 1.300 1.120 1.300 21,636 +0.09(+7.44%)
Dec 18, 2023 1.140 1.210 1.110 1.210 44,830 +0.01(+0.83%)
Dec 15, 2023 1.140 1.200 1.140 1.200 10,505 +0.00(+0.00%)
Dec 14, 2023 1.250 1.250 1.150 1.200 43,725 +0.03(+2.56%)
Dec 13, 2023 1.070 1.170 1.070 1.170 20,000 +0.02(+1.74%)
Dec 12, 2023 1.130 1.150 1.130 1.150 2,605 +0.04(+3.60%)
Dec 11, 2023 1.100 1.120 1.070 1.110 40,515 +0.02(+1.83%)
Dec 08, 2023 1.030 1.110 1.030 1.090 16,850 +0.01(+0.93%)
Dec 07, 2023 1.080 1.080 1.030 1.080 29,592 +0.00(+0.00%)
Dec 06, 2023 1.090 1.100 1.080 1.080 50,750 +0.02(+1.89%)
Dec 05, 2023 1.040 1.060 1.040 1.060 22,784 +0.04(+3.92%)
Dec 04, 2023 0.9900 1.020 0.9800 1.020 16,006 -0.02(-1.92%)
Dec 01, 2023 0.9800 1.040 0.9700 1.040 43,200 +0.04(+4.00%)
Nov 30, 2023 0.9300 1.030 0.8900 1.000 245,615 +0.08(+8.70%)
Nov 29, 2023 0.9000 0.9200 0.8900 0.9200 59,600 +0.02(+2.22%)
Nov 28, 2023 0.9200 0.9400 0.8900 0.9000 55,848 -0.03(-3.23%)
Nov 27, 2023 0.9400 0.9400 0.9300 0.9300 60,013 -0.03(-3.12%)
Nov 24, 2023 0.9600 0.9600 0.9200 0.9600 10,500 +0.02(+2.13%)
Nov 23, 2023 0.9000 0.9400 0.9000 0.9400 11,000 +0.05(+5.62%)
Nov 22, 2023 0.9100 0.9100 0.8900 0.8900 17,049 -0.02(-2.20%)
Nov 21, 2023 0.9100 0.9100 0.9000 0.9100 46,503 -0.05(-5.21%)
Nov 20, 2023 0.9400 0.9600 0.9000 0.9600 31,800 +0.02(+2.13%)
Nov 17, 2023 0.9400 0.9400 0.9100 0.9400 30,502 -0.02(-2.08%)
Nov 16, 2023 0.9700 1.040 0.9600 0.9600 4,311 -0.09(-8.57%)
Nov 15, 2023 1.000 1.050 0.9200 1.050 18,335 +0.03(+2.94%)
Nov 14, 2023 1.020 1.020 0.9200 1.020 36,715 +0.07(+7.37%)
Nov 13, 2023 0.9700 1.040 0.9500 0.9500 23,443 +0.00(+0.00%)
Nov 10, 2023 0.9400 1.000 0.9300 0.9500 125,007 +0.03(+3.26%)
Nov 09, 2023 1.000 1.000 0.9200 0.9200 38,300 -0.08(-8.00%)
Nov 08, 2023 1.030 1.030 1.000 1.000 21,340 +0.00(+0.00%)
Nov 07, 2023 1.030 1.040 1.000 1.000 46,800 -0.03(-2.91%)
Nov 06, 2023 1.140 1.140 1.000 1.030 56,000 -0.08(-7.21%)
Nov 03, 2023 1.060 1.110 1.040 1.110 28,900 +0.05(+4.72%)
Nov 02, 2023 1.020 1.060 1.010 1.060 37,300 +0.04(+3.92%)
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.