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 )

1.180 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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, 2018 1.090 1.090 1.080 1.080 4,100 -0.04(-3.57%)
May 30, 2018 1.100 1.120 1.100 1.120 6,150 +0.01(+0.90%)
May 28, 2018 1.110 1.110 1.110 0 -0.01(-0.89%)
May 24, 2018 1.120 1.120 1.120 0 +0.04(+3.70%)
May 22, 2018 1.080 1.080 1.080 0 -0.02(-1.82%)
May 18, 2018 1.100 1.100 1.100 0 +0.00(+0.00%)
May 17, 2018 1.100 1.100 1.100 1.100 10,100 +0.00(+0.00%)
May 16, 2018 1.100 1.120 1.100 1.100 2,900 -0.02(-1.79%)
May 15, 2018 1.100 1.120 1.100 1.120 32,400 +0.01(+0.90%)
May 11, 2018 1.110 1.110 1.110 0 +0.01(+0.91%)
May 10, 2018 1.100 1.120 1.100 1.100 76,800 +0.00(+0.00%)
May 09, 2018 1.100 1.100 1.100 1.100 26,000 +0.00(+0.00%)
May 08, 2018 1.100 1.100 1.100 1.100 100 +0.00(+0.00%)
May 07, 2018 1.140 1.140 1.100 1.100 23,300 -0.04(-3.51%)
May 04, 2018 1.140 1.140 1.140 1.140 5,000 +0.04(+3.64%)
May 03, 2018 1.100 1.100 1.100 1.100 6,000 +0.00(+0.00%)
May 02, 2018 1.130 1.130 1.100 1.100 36,800 -0.04(-3.51%)
May 01, 2018 1.150 1.150 1.110 1.140 8,300 -0.01(-0.87%)
Apr 30, 2018 1.150 1.150 1.150 1.150 7,100 +0.04(+3.60%)
Apr 27, 2018 1.110 1.110 1.110 1.110 500 -0.02(-1.77%)
Apr 23, 2018 1.130 1.130 1.130 0 +0.00(+0.00%)
Apr 20, 2018 1.130 1.130 1.100 1.130 3,500 +0.03(+2.73%)
Apr 17, 2018 1.100 1.100 1.100 0 -0.03(-2.65%)
Apr 16, 2018 1.100 1.130 1.100 1.130 900 +0.00(+0.00%)
Apr 13, 2018 1.120 1.130 1.120 1.130 2,000 +0.03(+2.73%)
Apr 11, 2018 1.100 1.100 1.100 0 -0.02(-1.79%)
Apr 09, 2018 1.120 1.120 1.120 0 -0.02(-1.75%)
Apr 06, 2018 1.140 1.140 1.140 1.140 3,000 +0.04(+3.64%)
Apr 05, 2018 1.100 1.100 1.100 1.100 8,900 +0.00(+0.00%)
Apr 04, 2018 1.100 1.100 1.100 1.100 3,750 +0.00(+0.00%)
Apr 03, 2018 1.100 1.100 1.100 1.100 100 +0.00(+0.00%)
Apr 02, 2018 1.100 1.100 1.100 1.100 100 +0.00(+0.00%)
Mar 29, 2018 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 26, 2018 1.100 1.100 1.100 0 -0.02(-1.79%)
Mar 22, 2018 1.120 1.120 1.120 0 -0.03(-2.61%)
Mar 21, 2018 1.100 1.150 1.100 1.150 24,870 +0.04(+3.60%)
Mar 20, 2018 1.110 1.110 1.110 1.110 2,000 -0.02(-1.77%)
Mar 19, 2018 1.130 1.130 1.130 1.130 645 -0.02(-1.74%)
Mar 16, 2018 1.160 1.160 1.150 1.150 3,952 +0.02(+1.77%)
Mar 15, 2018 1.130 1.130 1.130 1.130 500 +0.03(+2.73%)
Mar 14, 2018 1.140 1.140 1.100 1.100 11,000 -0.06(-5.17%)
Mar 13, 2018 1.160 1.160 1.160 1.160 700 +0.03(+2.65%)
Mar 12, 2018 1.130 1.130 1.130 1.130 200 +0.00(+0.00%)
Mar 09, 2018 1.140 1.140 1.130 1.130 23,300 +0.00(+0.00%)
Mar 08, 2018 1.140 1.140 1.130 1.130 1,135 +0.00(+0.00%)
Mar 07, 2018 1.140 1.150 1.130 1.130 23,930 -0.02(-1.74%)
Mar 06, 2018 1.150 1.150 1.150 1.150 4,500 +0.00(+0.00%)
Mar 05, 2018 1.150 1.150 1.150 1.150 6,500 +0.00(+0.00%)
Mar 02, 2018 1.160 1.160 1.150 1.150 17,250 +0.00(+0.00%)
Feb 28, 2018 1.150 1.150 1.150 0 -0.01(-0.86%)
Feb 27, 2018 1.160 1.160 1.160 1.160 1,000 +0.01(+0.87%)
Feb 26, 2018 1.160 1.160 1.140 1.150 15,700 +0.00(+0.00%)
Feb 23, 2018 1.150 1.150 1.140 1.150 20,500 -0.04(-3.36%)
Feb 21, 2018 1.190 1.190 1.190 0 +0.04(+3.48%)
Feb 20, 2018 1.150 1.150 1.150 1.150 16,356 -0.03(-2.54%)
Feb 15, 2018 1.180 1.180 1.180 0 +0.00(+0.00%)
Feb 13, 2018 1.180 1.180 1.180 0 +0.00(+0.00%)
Feb 12, 2018 1.160 1.180 1.160 1.180 1,400 +0.03(+2.61%)
Feb 09, 2018 1.160 1.160 1.150 1.150 24,500 -0.02(-1.71%)
Feb 08, 2018 1.170 1.170 1.170 1.170 1,500 +0.01(+0.86%)
Feb 07, 2018 1.160 1.160 1.160 1.160 1,600 +0.00(+0.00%)
Feb 06, 2018 1.160 1.160 1.160 1.160 3,000 +0.00(+0.00%)
Feb 05, 2018 1.160 1.160 1.160 1.160 400 +0.00(+0.00%)
Feb 02, 2018 1.160 1.160 1.160 1.160 5,200 +0.01(+0.87%)
Jan 31, 2018 1.150 1.150 1.150 0 -0.08(-6.50%)
Jan 26, 2018 1.230 1.230 1.230 0 +0.03(+2.50%)
Jan 25, 2018 1.210 1.210 1.200 1.200 6,500 +0.00(+0.00%)
Jan 24, 2018 1.230 1.230 1.200 1.200 900 -0.03(-2.44%)
Jan 23, 2018 1.230 1.230 1.230 1.230 5,000 +0.03(+2.50%)
Jan 22, 2018 1.200 1.200 1.200 1.200 15,039 +0.00(+0.00%)
Jan 19, 2018 1.200 1.200 1.200 1.200 996 +0.00(+0.00%)
Jan 18, 2018 1.200 1.200 1.200 1.200 11,555 +0.00(+0.00%)
Jan 17, 2018 1.200 1.210 1.200 1.200 34,900 +0.00(+0.00%)
Jan 16, 2018 1.200 1.200 1.200 1.200 3,990 +0.00(+0.00%)
Jan 15, 2018 1.150 1.200 1.150 1.200 4,950 +0.00(+0.00%)
Jan 12, 2018 1.200 1.200 1.200 1.200 5,054 +0.00(+0.00%)
Jan 11, 2018 1.200 1.200 1.200 1.200 9,704 +0.00(+0.00%)
Jan 10, 2018 1.200 1.210 1.200 1.200 6,369 -0.04(-3.23%)
Jan 09, 2018 1.150 1.240 1.150 1.240 11,700 +0.08(+6.90%)
Jan 08, 2018 1.240 1.240 1.160 1.160 9,200 -0.08(-6.45%)
Jan 05, 2018 1.240 1.240 1.240 1.240 5,390 -0.06(-4.62%)
Jan 04, 2018 1.300 1.300 1.300 1.300 540 +0.05(+4.00%)
Jan 03, 2018 1.190 1.250 1.190 1.250 13,225 -0.05(-3.85%)
Jan 02, 2018 1.240 1.300 1.240 1.300 10,727 +0.05(+4.00%)
Dec 29, 2017 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 28, 2017 1.250 1.250 1.250 1.250 2,000 +0.04(+3.31%)
Dec 22, 2017 1.210 1.210 1.210 10 +0.01(+0.83%)
Dec 21, 2017 1.130 1.200 1.130 1.200 76,000 +0.05(+4.35%)
Dec 20, 2017 1.150 1.150 1.150 1.150 7,501 +0.00(+0.00%)
Dec 19, 2017 1.150 1.150 1.120 1.150 30,000 +0.00(+0.00%)
Dec 15, 2017 1.150 1.150 1.150 53 +0.03(+2.68%)
Dec 14, 2017 1.100 1.120 1.100 1.120 59,600 +0.02(+1.82%)
Dec 13, 2017 1.100 1.100 1.100 1.100 10,300 +0.00(+0.00%)
Dec 12, 2017 1.100 1.100 1.100 1.100 9,500 -0.02(-1.79%)
Dec 08, 2017 1.120 1.120 1.120 85 +0.00(+0.00%)
Dec 07, 2017 1.120 1.120 1.100 1.120 19,000 +0.02(+1.82%)
Dec 06, 2017 1.100 1.100 1.100 1.100 7,600 -0.05(-4.35%)
Dec 05, 2017 1.100 1.150 1.100 1.150 18,000 +0.05(+4.55%)
Dec 04, 2017 1.100 1.100 1.100 1.100 18,800 -0.02(-1.79%)
Dec 01, 2017 1.120 1.120 1.120 1.120 1,000 +0.01(+0.90%)
Nov 30, 2017 1.120 1.120 1.110 1.110 11,070 -0.01(-0.89%)
Nov 29, 2017 1.120 1.120 1.120 1.120 200 +0.00(+0.00%)
Nov 28, 2017 1.150 1.150 1.120 1.120 3,300 -0.05(-4.27%)
Nov 27, 2017 1.170 1.170 1.170 1.170 860 +0.02(+1.74%)
Nov 24, 2017 1.140 1.150 1.110 1.150 9,722 -0.01(-0.86%)
Nov 23, 2017 1.090 1.160 1.090 1.160 25,500 +0.07(+6.42%)
Nov 22, 2017 1.110 1.110 1.090 1.090 17,900 -0.02(-1.80%)
Nov 21, 2017 1.110 1.110 1.110 1.110 200 +0.00(+0.00%)
Nov 20, 2017 1.110 1.110 1.110 1.110 600 -0.02(-1.77%)
Nov 17, 2017 1.130 1.130 1.130 1.130 5,400 +0.02(+1.80%)
Nov 16, 2017 1.120 1.130 1.110 1.110 7,800 +0.00(+0.00%)
Nov 15, 2017 1.100 1.110 1.100 1.110 3,625 -0.05(-4.31%)
Nov 14, 2017 1.150 1.170 1.150 1.160 18,812 +0.06(+5.45%)
Nov 13, 2017 1.100 1.100 1.100 1.100 2,656 +0.00(+0.00%)
Nov 09, 2017 1.100 1.100 1.100 0 -0.04(-3.51%)
Nov 08, 2017 1.100 1.140 1.100 1.140 9,200 +0.04(+3.64%)
Nov 07, 2017 1.100 1.100 1.100 1.100 9,200 -0.02(-1.79%)
Nov 03, 2017 1.120 1.120 1.120 0 +0.02(+1.82%)
Nov 02, 2017 1.100 1.100 1.100 1.100 1,000 +0.01(+0.92%)
Nov 01, 2017 1.160 1.160 1.090 1.090 56,322 -0.02(-1.80%)
Oct 31, 2017 1.110 1.150 1.110 1.110 28,650 +0.00(+0.00%)
Oct 30, 2017 1.140 1.140 1.110 1.110 2,750 +0.01(+0.91%)
Oct 27, 2017 1.100 1.150 1.060 1.100 23,087 -0.02(-1.79%)
Oct 26, 2017 1.100 1.120 1.100 1.120 3,700 +0.00(+0.00%)
Oct 24, 2017 1.120 1.120 1.120 0 +0.00(+0.00%)
Oct 23, 2017 1.100 1.120 1.100 1.120 1,800 +0.06(+5.66%)
Oct 20, 2017 1.060 1.080 1.060 1.060 1,700 +0.00(+0.00%)
Oct 19, 2017 1.090 1.090 1.060 1.060 7,100 -0.09(-7.83%)
Oct 18, 2017 1.070 1.150 1.070 1.150 5,555 +0.08(+7.48%)
Oct 17, 2017 1.100 1.100 1.070 1.070 23,200 -0.03(-2.73%)
Oct 16, 2017 1.160 1.160 1.100 1.100 5,635 -0.03(-2.65%)
Oct 13, 2017 1.130 1.170 1.130 1.130 7,900 +0.03(+2.73%)
Oct 12, 2017 1.100 1.100 1.100 1.100 17,700 +0.03(+2.80%)
Oct 10, 2017 1.070 1.070 1.070 0 -0.03(-2.73%)
Oct 06, 2017 1.090 1.100 1.050 1.100 23,200 +0.00(+0.00%)
Oct 05, 2017 1.050 1.100 1.050 1.100 10,190 +0.05(+4.76%)
Oct 04, 2017 1.060 1.070 1.050 1.050 25,480 -0.04(-3.67%)
Oct 03, 2017 1.090 1.090 1.090 1.090 1,500 -0.01(-0.91%)
Oct 02, 2017 1.100 1.100 1.100 1.100 26,000 -0.05(-4.35%)
Sep 29, 2017 1.110 1.150 1.090 1.150 77,600 +0.02(+1.77%)
Sep 28, 2017 1.100 1.150 1.100 1.130 4,500 +0.03(+2.73%)
Sep 27, 2017 1.100 1.110 1.100 1.100 27,500 -0.02(-1.79%)
Sep 26, 2017 1.100 1.140 1.100 1.120 84,000 -0.01(-0.88%)
Sep 25, 2017 1.080 1.130 1.080 1.130 16,900 +0.03(+2.73%)
Sep 22, 2017 1.060 1.100 1.060 1.100 57,458 +0.05(+4.76%)
Sep 21, 2017 1.030 1.050 1.030 1.050 1,700 +0.02(+1.94%)
Sep 20, 2017 1.070 1.070 1.030 1.030 13,750 -0.04(-3.74%)
Sep 19, 2017 1.050 1.070 1.050 1.070 15,000 +0.05(+4.90%)
Sep 18, 2017 1.020 1.020 1.020 1.020 3,300 +0.00(+0.00%)
Sep 14, 2017 1.020 1.020 1.020 57 +0.00(+0.00%)
Sep 13, 2017 1.030 1.060 1.020 1.020 48,900 -0.04(-3.77%)
Sep 12, 2017 1.030 1.060 1.030 1.060 24,000 +0.00(+0.00%)
Sep 11, 2017 1.060 1.060 1.060 1.060 17,300 +0.01(+0.95%)
Sep 08, 2017 1.040 1.050 1.040 1.050 10,750 -0.01(-0.94%)
Sep 06, 2017 1.060 1.060 1.060 0 +0.01(+0.95%)
Aug 31, 2017 1.050 1.050 1.050 0 +0.00(+0.00%)
Aug 30, 2017 1.050 1.050 1.050 1.050 1,700 +0.00(+0.00%)
Aug 28, 2017 1.050 1.050 1.050 0 +0.00(+0.00%)
Aug 25, 2017 1.060 1.060 1.050 1.050 11,700 -0.01(-0.94%)
Aug 24, 2017 1.060 1.060 1.060 1.060 5,100 +0.00(+0.00%)
Aug 23, 2017 1.050 1.060 1.050 1.060 8,800 +0.04(+3.92%)
Aug 22, 2017 1.030 1.030 1.020 1.020 11,000 -0.03(-2.86%)
Aug 21, 2017 1.020 1.050 1.020 1.050 21,700 -0.02(-1.87%)
Aug 17, 2017 1.070 1.070 1.070 0 +0.02(+1.90%)
Aug 16, 2017 1.020 1.050 1.020 1.050 53,494 +0.05(+5.00%)
Aug 15, 2017 1.020 1.020 1.000 1.000 37,568 -0.02(-1.96%)
Aug 14, 2017 1.030 1.030 1.020 1.020 7,654 -0.01(-0.97%)
Aug 10, 2017 1.030 1.030 1.030 0 -0.01(-0.96%)
Aug 09, 2017 1.040 1.040 1.040 1.040 500 -0.05(-4.59%)
Aug 04, 2017 1.090 1.090 1.090 0 +0.06(+5.83%)
Aug 03, 2017 1.030 1.030 1.030 1.030 3,500 -0.02(-1.90%)
Aug 01, 2017 1.050 1.050 1.050 20 -0.03(-2.78%)
Jul 31, 2017 1.070 1.080 1.070 1.080 25,900 +0.05(+4.85%)
Jul 27, 2017 1.030 1.030 1.030 0 -0.05(-4.63%)
Jul 26, 2017 1.070 1.080 1.070 1.080 9,900 +0.04(+3.85%)
Jul 24, 2017 1.040 1.040 1.040 0 +0.00(+0.00%)
Jul 21, 2017 1.030 1.040 1.030 1.040 4,500 +0.01(+0.97%)
Jul 20, 2017 1.050 1.050 1.030 1.030 4,900 -0.05(-4.63%)
Jul 19, 2017 1.080 1.080 1.080 1.080 2,510 +0.01(+0.93%)
Jul 18, 2017 1.050 1.150 1.030 1.070 30,861 +0.07(+7.00%)
Jul 17, 2017 1.000 1.000 1.000 1.000 200 +0.00(+0.00%)
Jul 14, 2017 1.000 1.000 1.000 1.000 10,195 -0.01(-0.99%)
Jul 13, 2017 1.010 1.010 1.010 1.010 5,100 -0.03(-2.88%)
Jul 10, 2017 1.040 1.040 1.040 0 +0.03(+2.97%)
Jul 07, 2017 1.010 1.010 1.010 1.010 590 -0.04(-3.81%)
Jul 04, 2017 1.050 1.050 1.050 0 +0.04(+3.96%)
Jul 03, 2017 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Jun 30, 2017 1.010 1.010 1.010 1.010 1,800 +0.00(+0.00%)
Jun 29, 2017 1.010 1.010 1.010 1.010 4,000 -0.01(-0.98%)
Jun 28, 2017 1.000 1.040 1.000 1.020 11,000 +0.02(+2.00%)
Jun 27, 2017 1.000 1.000 1.000 1.000 3,400 +0.00(+0.00%)
Jun 26, 2017 1.000 1.000 1.000 1.000 300 +0.00(+0.00%)
Jun 23, 2017 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Jun 22, 2017 1.000 1.000 1.000 1.000 6,000 -0.01(-0.99%)
Jun 21, 2017 1.040 1.040 1.010 1.010 3,020 -0.01(-0.98%)
Jun 19, 2017 1.020 1.020 1.020 0 +0.01(+0.99%)
Jun 16, 2017 1.010 1.010 1.010 1.010 8,000 +0.00(+0.00%)
Jun 13, 2017 1.010 1.010 1.010 57 +0.01(+1.00%)
Jun 12, 2017 1.000 1.000 1.000 1.000 36,500 -0.03(-2.91%)
Jun 09, 2017 1.010 1.030 1.000 1.030 12,100 +0.03(+3.00%)
Jun 08, 2017 1.010 1.020 1.000 1.000 32,500 -0.04(-3.85%)
Jun 07, 2017 1.000 1.040 1.000 1.040 15,100 +0.05(+5.05%)
Jun 05, 2017 0.9900 0.9900 0.9900 2 +0.02(+2.06%)
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.