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 )

1.200 +0.040 (+3.45%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 17, 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 (%)
May 30, 2014 1.450 1.450 1.440 1.440 8,850 -0.06(-4.00%)
May 29, 2014 1.490 1.500 1.460 1.500 10,840 +0.03(+2.04%)
May 28, 2014 1.460 1.490 1.430 1.470 20,550 +0.03(+2.08%)
May 27, 2014 1.440 1.480 1.410 1.440 24,581 +0.01(+0.70%)
May 26, 2014 1.420 1.440 1.420 1.430 2,400 +0.01(+0.70%)
May 23, 2014 1.420 1.420 1.420 1.420 1,700 +0.00(+0.00%)
May 22, 2014 1.420 1.420 1.420 1.420 200 +0.02(+1.43%)
May 21, 2014 1.430 1.430 1.400 1.400 15,505 -0.02(-1.41%)
May 20, 2014 1.440 1.440 1.410 1.420 17,000 -0.02(-1.39%)
May 16, 2014 1.440 1.440 1.440 0 +0.03(+2.13%)
May 15, 2014 1.420 1.450 1.410 1.410 12,151 +0.01(+0.71%)
May 14, 2014 1.410 1.430 1.400 1.400 42,054 +0.00(+0.00%)
May 13, 2014 1.420 1.430 1.400 1.400 7,120 -0.01(-0.71%)
May 12, 2014 1.400 1.430 1.400 1.410 17,100 +0.01(+0.71%)
May 09, 2014 1.400 1.410 1.380 1.400 37,910 -0.02(-1.41%)
May 08, 2014 1.400 1.420 1.360 1.420 28,550 -0.01(-0.70%)
May 07, 2014 1.420 1.430 1.420 1.430 13,300 +0.00(+0.00%)
May 06, 2014 1.430 1.430 1.430 1.430 6,100 -0.04(-2.72%)
May 05, 2014 1.440 1.470 1.430 1.470 16,454 +0.03(+2.08%)
May 02, 2014 1.420 1.450 1.420 1.440 10,650 -0.01(-0.69%)
May 01, 2014 1.490 1.500 1.450 1.450 48,800 -0.04(-2.68%)
Apr 30, 2014 1.510 1.520 1.490 1.490 7,983 -0.06(-3.87%)
Apr 29, 2014 1.540 1.550 1.520 1.550 19,579 +0.00(+0.00%)
Apr 28, 2014 1.500 1.550 1.440 1.550 49,950 +0.06(+4.03%)
Apr 25, 2014 1.500 1.500 1.480 1.490 16,370 -0.03(-1.97%)
Apr 24, 2014 1.500 1.520 1.500 1.520 3,300 +0.02(+1.33%)
Apr 23, 2014 1.530 1.530 1.500 1.500 15,847 +0.00(+0.00%)
Apr 22, 2014 1.510 1.540 1.500 1.500 16,915 -0.04(-2.60%)
Apr 21, 2014 1.490 1.550 1.490 1.540 16,625 +0.02(+1.32%)
Apr 17, 2014 1.520 1.520 1.520 0 +0.02(+1.33%)
Apr 16, 2014 1.500 1.510 1.470 1.500 64,130 +0.03(+2.04%)
Apr 15, 2014 1.530 1.530 1.390 1.470 282,792 -0.06(-3.92%)
Apr 14, 2014 1.600 1.600 1.530 1.530 15,700 -0.05(-3.16%)
Apr 11, 2014 1.610 1.610 1.580 1.580 12,000 -0.02(-1.25%)
Apr 10, 2014 1.600 1.640 1.600 1.600 9,300 +0.00(+0.00%)
Apr 09, 2014 1.620 1.650 1.590 1.600 22,200 +0.00(+0.00%)
Apr 08, 2014 1.570 1.630 1.560 1.600 22,100 +0.04(+2.56%)
Apr 07, 2014 1.670 1.670 1.550 1.560 37,275 -0.09(-5.45%)
Apr 04, 2014 1.590 1.650 1.570 1.650 26,188 +0.05(+3.12%)
Apr 03, 2014 1.620 1.630 1.600 1.600 14,946 -0.02(-1.23%)
Apr 02, 2014 1.690 1.690 1.600 1.620 44,750 -0.07(-4.14%)
Apr 01, 2014 1.720 1.720 1.690 1.690 10,745 -0.02(-1.17%)
Mar 31, 2014 1.610 1.710 1.610 1.710 20,150 +0.10(+6.21%)
Mar 28, 2014 1.580 1.690 1.580 1.610 34,000 +0.03(+1.90%)
Mar 27, 2014 1.600 1.620 1.570 1.580 26,583 -0.04(-2.47%)
Mar 26, 2014 1.610 1.650 1.610 1.620 11,936 +0.01(+0.62%)
Mar 25, 2014 1.660 1.660 1.610 1.610 38,117 -0.04(-2.42%)
Mar 24, 2014 1.650 1.680 1.650 1.650 33,125 -0.05(-2.94%)
Mar 21, 2014 1.680 1.710 1.650 1.700 33,670 +0.05(+3.03%)
Mar 20, 2014 1.670 1.690 1.650 1.650 27,237 -0.01(-0.60%)
Mar 19, 2014 1.740 1.740 1.650 1.660 54,210 -0.08(-4.60%)
Mar 18, 2014 1.740 1.740 1.720 1.740 16,705 +0.01(+0.58%)
Mar 17, 2014 1.730 1.740 1.710 1.730 26,543 +0.03(+1.76%)
Mar 14, 2014 1.690 1.700 1.690 1.700 12,175 +0.03(+1.80%)
Mar 13, 2014 1.710 1.710 1.650 1.670 38,610 -0.02(-1.18%)
Mar 12, 2014 1.750 1.750 1.600 1.690 242,860 -0.07(-3.98%)
Mar 11, 2014 1.790 1.790 1.750 1.760 16,650 +0.01(+0.57%)
Mar 10, 2014 1.740 1.810 1.740 1.750 13,475 -0.06(-3.31%)
Mar 07, 2014 1.820 1.830 1.800 1.810 11,970 -0.01(-0.55%)
Mar 06, 2014 1.780 1.820 1.780 1.820 30,800 +0.09(+5.20%)
Mar 05, 2014 1.770 1.770 1.730 1.730 55,825 -0.03(-1.70%)
Mar 04, 2014 1.830 1.850 1.730 1.760 70,600 -0.05(-2.76%)
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.