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 (%)
May 29, 2015 1.090 1.090 1.050 1.050 6,200 -0.01(-0.94%)
May 28, 2015 1.080 1.100 1.050 1.060 26,800 -0.05(-4.50%)
May 27, 2015 1.060 1.110 1.060 1.110 5,800 +0.04(+3.74%)
May 26, 2015 1.080 1.080 1.070 1.070 8,100 +0.00(+0.00%)
May 25, 2015 1.080 1.080 1.070 1.070 6,700 -0.02(-1.83%)
May 22, 2015 1.090 1.090 1.090 1.090 1,500 +0.01(+0.93%)
May 21, 2015 1.100 1.100 1.080 1.080 1,753 -0.02(-1.82%)
May 20, 2015 1.090 1.100 1.090 1.100 9,800 +0.01(+0.92%)
May 19, 2015 1.100 1.100 1.080 1.090 24,771 -0.01(-0.91%)
May 15, 2015 1.100 1.100 1.100 0 +0.00(+0.00%)
May 14, 2015 1.100 1.100 1.100 1.100 3,400 -0.02(-1.79%)
May 12, 2015 1.120 1.120 1.120 0 +0.00(+0.00%)
May 11, 2015 1.130 1.130 1.120 1.120 25,790 -0.01(-0.88%)
May 08, 2015 1.110 1.130 1.110 1.130 10,250 -0.01(-0.88%)
May 07, 2015 1.100 1.140 1.100 1.140 17,122 +0.03(+2.70%)
May 06, 2015 1.120 1.140 1.110 1.110 30,960 +0.00(+0.00%)
May 05, 2015 1.120 1.130 1.110 1.110 58,800 +0.01(+0.91%)
May 04, 2015 1.110 1.120 1.100 1.100 53,367 -0.02(-1.79%)
May 01, 2015 1.100 1.130 1.100 1.120 49,500 +0.00(+0.00%)
Apr 30, 2015 1.110 1.120 1.100 1.120 14,600 +0.01(+0.90%)
Apr 29, 2015 1.090 1.110 1.090 1.110 57,400 +0.03(+2.78%)
Apr 28, 2015 1.100 1.100 1.060 1.080 21,700 -0.02(-1.82%)
Apr 27, 2015 1.120 1.120 1.100 1.100 5,300 -0.02(-1.79%)
Apr 24, 2015 1.100 1.120 1.080 1.120 23,840 +0.02(+1.82%)
Apr 23, 2015 1.090 1.100 1.090 1.100 5,675 -0.02(-1.79%)
Apr 22, 2015 1.070 1.120 1.070 1.120 25,300 +0.08(+7.69%)
Apr 21, 2015 1.120 1.120 1.040 1.040 119,900 -0.08(-7.14%)
Apr 20, 2015 1.120 1.130 1.120 1.120 4,450 +0.00(+0.00%)
Apr 17, 2015 1.140 1.170 1.120 1.120 31,836 +0.00(+0.00%)
Apr 16, 2015 1.130 1.140 1.120 1.120 18,865 -0.01(-0.88%)
Apr 15, 2015 1.130 1.160 1.130 1.130 13,400 -0.02(-1.74%)
Apr 14, 2015 1.130 1.150 1.130 1.150 2,900 +0.02(+1.77%)
Apr 13, 2015 1.140 1.150 1.120 1.130 25,400 +0.01(+0.89%)
Apr 10, 2015 1.130 1.140 1.120 1.120 3,350 -0.02(-1.75%)
Apr 09, 2015 1.130 1.140 1.130 1.140 1,600 +0.00(+0.00%)
Apr 08, 2015 1.120 1.150 1.120 1.140 26,104 +0.02(+1.79%)
Apr 07, 2015 1.130 1.140 1.120 1.120 9,391 -0.01(-0.88%)
Apr 06, 2015 1.130 1.140 1.130 1.130 8,200 -0.01(-0.88%)
Apr 02, 2015 1.140 1.140 1.140 0 -0.01(-0.87%)
Apr 01, 2015 1.130 1.190 1.130 1.150 19,761 +0.02(+1.77%)
Mar 31, 2015 1.140 1.140 1.130 1.130 25,600 -0.01(-0.88%)
Mar 30, 2015 1.130 1.140 1.130 1.140 10,152 +0.01(+0.88%)
Mar 27, 2015 1.150 1.170 1.130 1.130 41,802 -0.02(-1.74%)
Mar 26, 2015 1.150 1.170 1.150 1.150 9,510 +0.00(+0.00%)
Mar 25, 2015 1.170 1.170 1.150 1.150 21,900 -0.03(-2.54%)
Mar 24, 2015 1.180 1.200 1.180 1.180 35,918 +0.02(+1.72%)
Mar 23, 2015 1.130 1.160 1.120 1.160 31,180 -0.01(-0.85%)
Mar 20, 2015 1.140 1.170 1.140 1.170 26,600 -0.01(-0.85%)
Mar 19, 2015 1.170 1.190 1.160 1.180 14,050 +0.01(+0.85%)
Mar 18, 2015 1.130 1.170 1.130 1.170 25,770 +0.04(+3.54%)
Mar 16, 2015 1.130 1.130 1.130 0 +0.02(+1.80%)
Mar 13, 2015 1.120 1.120 1.110 1.110 18,000 -0.01(-0.89%)
Mar 12, 2015 1.120 1.120 1.120 1.120 2,000 -0.01(-0.88%)
Mar 11, 2015 1.150 1.150 1.130 1.130 200 +0.00(+0.00%)
Mar 10, 2015 1.130 1.130 1.130 1.130 32,800 -0.04(-3.42%)
Mar 09, 2015 1.140 1.170 1.140 1.170 20,200 +0.04(+3.54%)
Mar 06, 2015 1.120 1.130 1.120 1.130 3,300 -0.02(-1.74%)
Mar 05, 2015 1.140 1.150 1.120 1.150 26,702 +0.01(+0.88%)
Mar 04, 2015 1.150 1.150 1.140 1.140 5,100 -0.03(-2.56%)
Mar 03, 2015 1.140 1.170 1.140 1.170 7,200 +0.04(+3.54%)
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.