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 29, 2020 1.980 2.020 1.940 2.020 34,482 +0.04(+2.02%)
May 28, 2020 1.770 1.980 1.770 1.980 25,700 +0.03(+1.54%)
May 27, 2020 1.990 1.990 1.860 1.950 38,907 +0.01(+0.52%)
May 26, 2020 2.000 2.000 1.930 1.940 15,530 -0.06(-3.00%)
May 25, 2020 2.000 2.000 2.000 2.000 2,050 +0.05(+2.56%)
May 22, 2020 2.010 2.010 1.910 1.950 41,625 -0.09(-4.41%)
May 21, 2020 2.040 2.050 2.010 2.040 53,300 +0.04(+2.00%)
May 20, 2020 1.990 2.000 1.960 2.000 108,177 +0.02(+1.01%)
May 19, 2020 1.870 1.980 1.870 1.980 55,400 +0.12(+6.45%)
May 15, 2020 1.860 1.860 1.860 0 +0.04(+2.20%)
May 14, 2020 1.920 1.920 1.820 1.820 15,055 -0.11(-5.70%)
May 13, 2020 1.810 1.940 1.800 1.930 13,040 +0.00(+0.00%)
May 12, 2020 1.830 1.930 1.810 1.930 101,132 +0.12(+6.63%)
May 11, 2020 1.800 1.860 1.800 1.810 3,475 +0.03(+1.69%)
May 07, 2020 1.780 1.780 1.780 0 -0.03(-1.66%)
May 06, 2020 1.920 1.920 1.750 1.810 22,407 -0.07(-3.72%)
May 05, 2020 1.940 1.940 1.880 1.880 29,200 -0.02(-1.05%)
May 04, 2020 1.940 1.940 1.860 1.900 5,516 -0.04(-2.06%)
May 01, 2020 1.890 1.990 1.850 1.940 207,297 +0.07(+3.74%)
Apr 30, 2020 1.850 1.930 1.850 1.870 54,502 +0.00(+0.00%)
Apr 29, 2020 1.860 1.880 1.770 1.870 11,310 +0.00(+0.00%)
Apr 28, 2020 1.870 1.870 1.870 1.870 524 -0.01(-0.53%)
Apr 27, 2020 1.880 1.880 1.880 1.880 2,649 -0.05(-2.59%)
Apr 24, 2020 1.840 1.940 1.800 1.930 15,847 +0.23(+13.53%)
Apr 23, 2020 1.890 1.940 1.700 1.700 30,952 -0.26(-13.27%)
Apr 22, 2020 1.930 1.960 1.890 1.960 4,200 +0.06(+3.16%)
Apr 21, 2020 1.900 1.900 1.780 1.900 15,865 -0.03(-1.55%)
Apr 20, 2020 1.910 1.930 1.900 1.930 4,002 +0.00(+0.00%)
Apr 17, 2020 1.910 1.930 1.880 1.930 22,100 +0.00(+0.00%)
Apr 16, 2020 2.000 2.000 1.930 1.930 600 -0.02(-1.03%)
Apr 15, 2020 2.000 2.000 1.920 1.950 9,669 -0.02(-0.76%)
Apr 14, 2020 2.070 2.080 1.930 1.965 38,300 -0.10(-5.07%)
Apr 13, 2020 1.900 2.100 1.800 2.070 52,326 -0.02(-0.96%)
Apr 09, 2020 2.090 2.090 2.090 0 +0.09(+4.50%)
Apr 08, 2020 1.990 2.000 1.990 2.000 5,200 +0.05(+2.56%)
Apr 07, 2020 1.990 1.990 1.810 1.950 27,400 +0.01(+0.52%)
Apr 06, 2020 1.860 1.940 1.850 1.940 25,000 -0.01(-0.51%)
Apr 03, 2020 1.950 1.950 1.950 1.950 500 +0.00(+0.00%)
Apr 02, 2020 1.980 2.000 1.860 1.950 38,800 -0.03(-1.52%)
Apr 01, 2020 2.070 2.070 1.910 1.980 9,312 -0.09(-4.35%)
Mar 31, 2020 2.020 2.070 1.970 2.070 20,002 +0.05(+2.48%)
Mar 30, 2020 1.860 2.030 1.860 2.020 13,400 +0.06(+3.06%)
Mar 27, 2020 1.930 2.000 1.930 1.960 34,200 +0.03(+1.55%)
Mar 26, 2020 1.950 2.110 1.930 1.930 134,565 -0.02(-1.03%)
Mar 25, 2020 1.820 1.950 1.820 1.950 24,200 +0.09(+4.84%)
Mar 24, 2020 1.870 2.020 1.760 1.860 132,725 -0.07(-3.63%)
Mar 23, 2020 1.520 1.950 1.520 1.930 30,100 +0.12(+6.63%)
Mar 20, 2020 1.970 2.000 1.810 1.810 20,400 -0.16(-8.12%)
Mar 19, 2020 1.970 1.970 1.970 1.970 2,020 -0.03(-1.50%)
Mar 18, 2020 1.790 2.000 1.560 2.000 24,300 +0.02(+1.01%)
Mar 17, 2020 1.790 2.040 1.790 1.980 24,800 +0.19(+10.61%)
Mar 16, 2020 1.850 1.970 1.780 1.790 59,390 -0.10(-5.29%)
Mar 13, 2020 2.050 2.080 1.890 1.890 8,500 -0.20(-9.57%)
Mar 12, 2020 1.900 2.100 1.870 2.090 313,480 +0.13(+6.63%)
Mar 11, 2020 2.050 2.090 1.900 1.960 108,508 -0.13(-6.22%)
Mar 10, 2020 1.850 2.100 1.850 2.090 100,936 +0.19(+10.00%)
Mar 09, 2020 1.800 2.090 1.790 1.900 94,423 -0.06(-3.06%)
Mar 06, 2020 2.050 2.140 1.960 1.960 6,029 -0.11(-5.31%)
Mar 05, 2020 2.100 2.100 1.960 2.070 28,084 -0.04(-1.90%)
Mar 04, 2020 2.100 2.110 2.100 2.110 7,900 +0.01(+0.48%)
Mar 03, 2020 2.100 2.100 2.060 2.100 15,200 +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.