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 31, 2021 3.020 3.020 3.020 3.020 2,100 -0.10(-3.21%)
May 28, 2021 3.150 3.150 3.100 3.120 3,600 -0.03(-0.95%)
May 27, 2021 3.140 3.150 3.020 3.150 7,614 -0.05(-1.56%)
May 26, 2021 3.100 3.200 3.080 3.200 20,750 +0.12(+3.90%)
May 25, 2021 3.020 3.200 3.020 3.080 8,431 -0.12(-3.75%)
May 21, 2021 3.200 3.200 3.200 0 +0.00(+0.00%)
May 20, 2021 3.190 3.200 3.160 3.200 2,505 +0.02(+0.63%)
May 19, 2021 3.190 3.190 3.160 3.180 2,186 +0.08(+2.58%)
May 18, 2021 3.090 3.100 3.070 3.100 2,511 +0.03(+0.98%)
May 17, 2021 3.100 3.330 3.070 3.070 5,560 -0.23(-6.97%)
May 14, 2021 3.050 3.310 3.050 3.300 17,283 +0.16(+5.10%)
May 13, 2021 3.080 3.140 2.990 3.140 26,022 +0.00(+0.00%)
May 12, 2021 3.490 3.490 3.060 3.140 17,351 -0.25(-7.37%)
May 11, 2021 3.450 3.520 3.100 3.390 103,661 +0.12(+3.67%)
May 10, 2021 3.100 3.270 3.070 3.270 10,192 +0.20(+6.51%)
May 07, 2021 3.300 3.400 3.010 3.070 36,463 -0.27(-8.08%)
May 06, 2021 3.480 3.480 3.340 3.340 9,780 -0.03(-0.89%)
May 05, 2021 3.020 3.370 3.020 3.370 7,451 +0.23(+7.32%)
May 04, 2021 3.080 3.140 3.020 3.140 4,915 +0.00(+0.00%)
May 03, 2021 3.220 3.220 3.040 3.140 5,915 -0.05(-1.57%)
Apr 30, 2021 3.060 3.230 3.060 3.190 12,575 +0.07(+2.24%)
Apr 29, 2021 3.220 3.220 3.050 3.120 24,958 -0.09(-2.80%)
Apr 28, 2021 3.250 3.250 3.120 3.210 15,632 -0.07(-2.13%)
Apr 27, 2021 3.320 3.340 3.250 3.280 17,855 -0.06(-1.80%)
Apr 26, 2021 3.510 3.510 3.340 3.340 6,666 -0.11(-3.19%)
Apr 23, 2021 3.640 3.640 3.300 3.450 37,238 -0.17(-4.70%)
Apr 22, 2021 3.700 3.700 3.620 3.620 3,815 -0.04(-1.09%)
Apr 21, 2021 3.690 3.690 3.610 3.660 14,600 +0.01(+0.27%)
Apr 20, 2021 3.690 3.690 3.650 3.650 475 +0.04(+1.11%)
Apr 19, 2021 3.530 3.620 3.530 3.610 7,300 +0.08(+2.27%)
Apr 16, 2021 3.510 3.530 3.350 3.530 15,908 -0.02(-0.56%)
Apr 15, 2021 3.700 3.710 3.550 3.550 13,594 -0.15(-4.05%)
Apr 14, 2021 3.780 3.850 3.680 3.700 21,089 -0.14(-3.65%)
Apr 13, 2021 3.900 3.920 3.760 3.840 4,313 -0.16(-4.00%)
Apr 12, 2021 4.000 4.050 3.940 4.000 6,705 -0.04(-0.99%)
Apr 09, 2021 4.030 4.040 3.950 4.040 3,819 +0.01(+0.25%)
Apr 08, 2021 4.020 4.050 4.020 4.030 7,519 +0.01(+0.25%)
Apr 07, 2021 3.990 4.020 3.990 4.020 8,113 +0.03(+0.75%)
Apr 06, 2021 3.990 3.990 3.960 3.990 11,009 +0.00(+0.00%)
Apr 05, 2021 3.970 4.010 3.950 3.990 8,030 +0.00(+0.00%)
Apr 01, 2021 3.990 3.990 3.990 0 +0.02(+0.50%)
Mar 31, 2021 4.000 4.000 3.970 3.970 12,852 -0.01(-0.25%)
Mar 30, 2021 3.960 4.000 3.920 3.980 28,608 -0.02(-0.50%)
Mar 29, 2021 3.510 4.010 3.260 4.000 68,013 +0.69(+20.85%)
Mar 26, 2021 3.320 3.360 3.250 3.310 38,385 +0.04(+1.22%)
Mar 25, 2021 3.200 3.530 3.200 3.270 41,964 -0.37(-10.16%)
Mar 24, 2021 3.610 3.640 3.510 3.640 3,265 +0.02(+0.55%)
Mar 23, 2021 3.930 3.930 3.620 3.620 29,073 -0.34(-8.59%)
Mar 22, 2021 4.100 4.100 3.950 3.960 11,284 -0.12(-2.94%)
Mar 19, 2021 3.860 4.090 3.860 4.080 29,851 +0.22(+5.70%)
Mar 18, 2021 3.750 3.860 3.750 3.860 10,775 +0.09(+2.39%)
Mar 17, 2021 3.610 3.770 3.520 3.770 11,140 +0.21(+5.90%)
Mar 16, 2021 3.610 3.660 3.560 3.560 5,809 -0.02(-0.56%)
Mar 15, 2021 3.650 3.650 3.480 3.580 4,909 +0.09(+2.58%)
Mar 12, 2021 3.350 3.760 3.300 3.490 43,360 +0.19(+5.76%)
Mar 11, 2021 3.760 3.760 3.300 3.300 106,384 -0.46(-12.23%)
Mar 10, 2021 4.280 4.300 3.750 3.760 50,341 -0.42(-10.05%)
Mar 09, 2021 4.480 4.480 4.070 4.180 16,440 -0.14(-3.24%)
Mar 08, 2021 4.050 4.320 3.980 4.320 74,062 +0.28(+6.93%)
Mar 05, 2021 3.990 4.050 3.740 4.040 48,035 +0.20(+5.21%)
Mar 04, 2021 3.740 3.860 3.550 3.840 65,649 +0.24(+6.67%)
Mar 03, 2021 3.420 3.750 3.420 3.600 166,459 +0.23(+6.82%)
Mar 02, 2021 3.370 3.370 3.370 50 +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.