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 -0.050 (-4.13%)
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 31, 2006 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 30, 2006 0.4000 0.4000 0.4000 0.4000 0 +0.04(+11.11%)
May 26, 2006 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
May 25, 2006 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
May 24, 2006 0.4000 0.4000 0.3600 0.3600 12,000 -0.02(-5.26%)
May 23, 2006 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 22, 2006 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 19, 2006 0.3800 0.3800 0.3800 0.3800 115 -0.02(-5.00%)
May 18, 2006 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 17, 2006 0.4000 0.4000 0.4000 0.4000 1,500 +0.00(+0.00%)
May 16, 2006 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 15, 2006 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 12, 2006 0.4000 0.4000 0.4000 0.4000 2,500 -0.04(-10.11%)
May 11, 2006 0.3700 0.4450 0.3700 0.4450 20,532 +0.10(+27.14%)
May 10, 2006 0.3500 0.3500 0.3500 0.3500 200 -0.05(-11.39%)
May 09, 2006 0.4000 0.4000 0.3950 0.3950 22,000 +0.00(+0.00%)
May 08, 2006 0.3950 0.4150 0.3950 0.3950 9,600 -0.01(-1.25%)
May 05, 2006 0.4000 0.4000 0.4000 0.4000 4,000 -0.01(-2.44%)
May 04, 2006 0.4200 0.4300 0.4100 0.4100 15,400 +0.02(+5.13%)
May 03, 2006 0.3950 0.3950 0.3900 0.3900 2,000 -0.01(-1.27%)
May 02, 2006 0.3950 0.3950 0.3950 0.3950 12,270 +0.00(+0.00%)
May 01, 2006 0.3950 0.3950 0.3950 0.3950 2,200 -0.01(-1.25%)
Apr 28, 2006 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 27, 2006 0.3900 0.4000 0.3900 0.4000 7,500 -0.02(-4.76%)
Apr 26, 2006 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Apr 25, 2006 0.3800 0.4200 0.3800 0.4200 27,800 +0.00(+0.00%)
Apr 24, 2006 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Apr 21, 2006 0.4000 0.4200 0.3650 0.4200 7,750 +0.02(+5.00%)
Apr 20, 2006 0.4000 0.4100 0.3650 0.4000 17,000 +0.00(+0.00%)
Apr 19, 2006 0.4450 0.4450 0.4000 0.4000 9,700 -0.01(-2.44%)
Apr 18, 2006 0.4100 0.4100 0.4100 0.4100 3,000 +0.01(+2.50%)
Apr 17, 2006 0.4600 0.4600 0.4000 0.4000 7,500 -0.05(-11.11%)
Apr 13, 2006 0.4300 0.4500 0.4300 0.4500 11,500 +0.03(+7.14%)
Apr 12, 2006 0.4400 0.4400 0.4200 0.4200 7,000 +0.02(+5.00%)
Apr 11, 2006 0.4500 0.4500 0.4000 0.4000 10,000 -0.02(-4.76%)
Apr 10, 2006 0.4000 0.4200 0.4000 0.4200 5,000 +0.03(+7.69%)
Apr 07, 2006 0.4600 0.4600 0.3900 0.3900 2,200 +0.00(+0.00%)
Apr 06, 2006 0.4000 0.4000 0.3900 0.3900 10,000 +0.00(+0.00%)
Apr 05, 2006 0.4000 0.4100 0.3900 0.3900 30,000 -0.01(-2.50%)
Apr 04, 2006 0.4700 0.4800 0.4000 0.4000 36,750 -0.02(-4.76%)
Apr 03, 2006 0.4100 0.4200 0.4000 0.4200 39,500 +0.02(+5.00%)
Mar 31, 2006 0.3700 0.4000 0.3700 0.4000 31,500 +0.00(+0.00%)
Mar 30, 2006 0.4000 0.4000 0.3500 0.4000 31,000 +0.04(+11.11%)
Mar 29, 2006 0.3700 0.4000 0.3600 0.3600 17,000 -0.01(-2.70%)
Mar 28, 2006 0.4000 0.4100 0.3700 0.3700 4,500 +0.01(+2.78%)
Mar 27, 2006 0.3700 0.3700 0.3600 0.3600 19,000 -0.03(-7.69%)
Mar 24, 2006 0.3900 0.3900 0.3900 0.3900 3,250 +0.02(+5.41%)
Mar 21, 2006 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 20, 2006 0.3600 0.3700 0.3600 0.3700 79,000 +0.02(+5.71%)
Mar 17, 2006 0.3500 0.3500 0.3500 0.3500 1,000 -0.02(-5.41%)
Mar 16, 2006 0.3500 0.3700 0.3500 0.3700 8,000 +0.00(+0.00%)
Mar 15, 2006 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 14, 2006 0.3700 0.3700 0.3500 0.3700 12,000 +0.01(+2.78%)
Mar 13, 2006 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 10, 2006 0.3500 0.3600 0.3500 0.3600 6,500 -0.01(-2.70%)
Mar 09, 2006 0.3700 0.3700 0.3700 0.3700 3,000 -0.03(-7.50%)
Mar 08, 2006 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 07, 2006 0.3600 0.4000 0.3600 0.4000 5,500 +0.01(+1.27%)
Mar 06, 2006 0.3950 0.3950 0.3950 0.3950 4,500 +0.04(+9.72%)
Mar 03, 2006 0.3850 0.3850 0.3600 0.3600 4,500 +0.01(+2.86%)
Mar 02, 2006 0.3500 0.4000 0.3500 0.3500 22,500 +0.05(+16.67%)
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.