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 17, 2024 1.240 1.240 1.200 1.200 3,910 +0.04(+3.45%)
May 16, 2024 1.250 1.250 1.160 1.160 34,654 -0.05(-4.13%)
May 15, 2024 1.210 1.240 1.210 1.210 10,700 -0.01(-0.82%)
May 14, 2024 1.200 1.220 1.200 1.220 5,600 +0.01(+0.83%)
May 13, 2024 1.210 1.210 1.210 1.210 1,400 +0.00(+0.00%)
May 10, 2024 1.210 1.210 1.210 1.210 4,502 +0.00(+0.00%)
May 09, 2024 1.210 1.210 1.210 1.210 100 +0.00(+0.00%)
May 07, 2024 1.210 0 +0.00(+0.00%)
May 06, 2024 1.240 1.240 1.210 1.210 10,500 +0.00(+0.00%)
May 03, 2024 1.210 1.210 1.210 1.210 120 +0.00(+0.00%)
May 02, 2024 1.220 1.220 1.210 1.210 600 -0.04(-3.20%)
Apr 30, 2024 1.250 0 +0.04(+3.31%)
Apr 29, 2024 1.210 1.210 1.210 1.210 100 +0.00(+0.00%)
Apr 26, 2024 1.210 1.210 1.210 1.210 101 +0.00(+0.00%)
Apr 25, 2024 1.200 1.240 1.200 1.210 4,177 -0.01(-0.82%)
Apr 24, 2024 1.200 1.220 1.200 1.220 7,300 +0.01(+0.83%)
Apr 23, 2024 1.210 1.210 1.210 1.210 1,100 +0.01(+0.83%)
Apr 22, 2024 1.220 1.220 1.200 1.200 7,100 -0.02(-1.64%)
Apr 19, 2024 1.280 1.280 1.220 1.220 5,100 -0.03(-2.40%)
Apr 18, 2024 1.300 1.300 1.200 1.250 20,070 -0.07(-5.30%)
Apr 17, 2024 1.300 1.320 1.300 1.320 1,000 +0.04(+3.13%)
Apr 15, 2024 1.280 0 +0.02(+1.59%)
Apr 12, 2024 1.230 1.260 1.230 1.260 1,100 +0.03(+2.44%)
Apr 11, 2024 1.260 1.260 1.230 1.230 4,300 -0.03(-2.38%)
Apr 09, 2024 1.260 0 -0.02(-1.56%)
Apr 08, 2024 1.280 1.280 1.280 1.280 900 +0.06(+4.92%)
Apr 04, 2024 1.220 0 -0.08(-6.15%)
Apr 03, 2024 1.300 1.300 1.300 1.300 500 -0.02(-1.52%)
Apr 02, 2024 1.390 1.390 1.310 1.320 2,153 -0.09(-6.38%)
Apr 01, 2024 1.410 1.410 1.410 1.410 711 +0.08(+6.02%)
Mar 28, 2024 1.330 0 -0.08(-5.67%)
Mar 26, 2024 1.410 6 +0.14(+11.02%)
Mar 25, 2024 1.240 1.270 1.240 1.270 505 -0.01(-0.78%)
Mar 21, 2024 1.280 0 +0.07(+5.79%)
Mar 20, 2024 1.280 1.340 1.200 1.210 24,441 -0.09(-6.92%)
Mar 19, 2024 1.340 1.340 1.300 1.300 1,035 -0.02(-1.52%)
Mar 18, 2024 1.320 1.320 1.320 1.320 360 -0.12(-8.33%)
Mar 15, 2024 1.320 1.440 1.320 1.440 4,535 +0.00(+0.00%)
Mar 14, 2024 1.440 1.440 1.440 1.440 300 +0.01(+0.70%)
Mar 13, 2024 1.330 1.430 1.300 1.430 22,501 +0.03(+2.14%)
Mar 11, 2024 1.400 0 +0.00(+0.00%)
Mar 08, 2024 1.340 1.400 1.340 1.400 300 +0.05(+3.70%)
Mar 07, 2024 1.350 1.350 1.350 1.350 900 +0.00(+0.00%)
Mar 06, 2024 1.350 1.350 1.350 1.350 100 -0.03(-2.17%)
Mar 05, 2024 1.380 1.380 1.380 1.380 200 +0.00(+0.00%)
Mar 04, 2024 1.360 1.400 1.360 1.380 6,300 -0.02(-1.43%)
Mar 01, 2024 1.430 1.430 1.400 1.400 5,000 -0.05(-3.45%)
Feb 29, 2024 1.380 1.450 1.380 1.450 12,298 +0.05(+3.57%)
Feb 28, 2024 1.400 1.400 1.400 1.400 1,300 +0.00(+0.00%)
Feb 27, 2024 1.410 1.410 1.380 1.400 19,114 -0.04(-2.78%)
Feb 26, 2024 1.520 1.520 1.360 1.440 3,455 +0.01(+0.70%)
Feb 23, 2024 1.420 1.430 1.420 1.430 308 +0.03(+2.14%)
Feb 22, 2024 1.330 1.400 1.330 1.400 7,400 +0.05(+3.70%)
Feb 21, 2024 1.360 1.370 1.340 1.350 10,150 -0.06(-4.26%)
Feb 20, 2024 1.400 1.410 1.400 1.410 4,535 +0.09(+6.82%)
Feb 16, 2024 1.320 0 -0.15(-10.20%)
Feb 13, 2024 1.470 0 +0.01(+0.68%)
Feb 12, 2024 1.420 1.460 1.420 1.460 5,513 +0.04(+2.82%)
Feb 09, 2024 1.330 1.420 1.310 1.420 10,700 +0.07(+5.19%)
Feb 08, 2024 1.350 1.350 1.350 1.350 1,000 -0.05(-3.57%)
Feb 07, 2024 1.400 1.400 1.400 1.400 4,500 -0.07(-4.76%)
Feb 06, 2024 1.470 1.470 1.470 1.470 2,500 -0.01(-0.68%)
Feb 05, 2024 1.500 1.500 1.400 1.480 4,014 -0.02(-1.33%)
Feb 02, 2024 1.450 1.500 1.450 1.500 5,942 +0.02(+1.35%)
Feb 01, 2024 1.420 1.480 1.420 1.480 3,300 +0.06(+4.23%)
Jan 31, 2024 1.410 1.420 1.410 1.420 5,100 +0.02(+1.43%)
Jan 30, 2024 1.410 1.420 1.400 1.400 19,407 +0.02(+1.45%)
Jan 29, 2024 1.330 1.380 1.330 1.380 4,100 +0.08(+6.15%)
Jan 26, 2024 1.290 1.300 1.290 1.300 3,700 +0.00(+0.00%)
Jan 25, 2024 1.330 1.370 1.240 1.300 20,200 -0.04(-2.99%)
Jan 24, 2024 1.230 1.360 1.230 1.340 35,802 +0.13(+10.74%)
Jan 23, 2024 1.190 1.210 1.180 1.210 3,600 +0.00(+0.00%)
Jan 22, 2024 1.210 1.210 1.210 1.210 110 +0.01(+0.83%)
Jan 19, 2024 1.140 1.200 1.140 1.200 2,150 -0.01(-0.83%)
Jan 18, 2024 1.230 1.230 1.140 1.210 8,927 -0.04(-3.20%)
Jan 17, 2024 1.210 1.250 1.180 1.250 17,800 +0.00(+0.00%)
Jan 16, 2024 1.250 1.250 1.250 1.250 161 -0.03(-2.34%)
Jan 15, 2024 1.220 1.300 1.200 1.280 21,110 +0.02(+1.59%)
Jan 12, 2024 1.270 1.300 1.160 1.260 17,500 -0.03(-2.33%)
Jan 11, 2024 1.190 1.290 1.190 1.290 6,200 +0.08(+6.61%)
Jan 10, 2024 1.140 1.210 1.140 1.210 5,700 +0.05(+4.31%)
Jan 09, 2024 1.170 1.170 1.160 1.160 23,623 -0.01(-0.85%)
Jan 08, 2024 1.150 1.170 1.150 1.170 1,400 +0.01(+0.86%)
Jan 05, 2024 1.210 1.210 1.160 1.160 7,106 -0.10(-7.94%)
Jan 04, 2024 1.300 1.300 1.260 1.260 6,800 -0.05(-3.82%)
Jan 03, 2024 1.320 1.350 1.280 1.310 3,200 +0.00(+0.00%)
Jan 02, 2024 1.390 1.390 1.310 1.310 810 -0.07(-5.07%)
Dec 29, 2023 1.380 0 -0.04(-2.82%)
Dec 28, 2023 1.390 1.500 1.350 1.420 24,148 +0.11(+8.40%)
Dec 27, 2023 1.140 1.390 1.140 1.310 33,041 +0.02(+1.55%)
Dec 22, 2023 1.290 0 +0.00(+0.00%)
Dec 21, 2023 1.250 1.300 1.250 1.290 123,860 +0.02(+1.57%)
Dec 20, 2023 1.280 1.300 1.200 1.270 29,600 -0.03(-2.31%)
Dec 19, 2023 1.250 1.300 1.120 1.300 21,636 +0.09(+7.44%)
Dec 18, 2023 1.140 1.210 1.110 1.210 44,830 +0.01(+0.83%)
Dec 15, 2023 1.140 1.200 1.140 1.200 10,505 +0.00(+0.00%)
Dec 14, 2023 1.250 1.250 1.150 1.200 43,725 +0.03(+2.56%)
Dec 13, 2023 1.070 1.170 1.070 1.170 20,000 +0.02(+1.74%)
Dec 12, 2023 1.130 1.150 1.130 1.150 2,605 +0.04(+3.60%)
Dec 11, 2023 1.100 1.120 1.070 1.110 40,515 +0.02(+1.83%)
Dec 08, 2023 1.030 1.110 1.030 1.090 16,850 +0.01(+0.93%)
Dec 07, 2023 1.080 1.080 1.030 1.080 29,592 +0.00(+0.00%)
Dec 06, 2023 1.090 1.100 1.080 1.080 50,750 +0.02(+1.89%)
Dec 05, 2023 1.040 1.060 1.040 1.060 22,784 +0.04(+3.92%)
Dec 04, 2023 0.9900 1.020 0.9800 1.020 16,006 -0.02(-1.92%)
Dec 01, 2023 0.9800 1.040 0.9700 1.040 43,200 +0.04(+4.00%)
Nov 30, 2023 0.9300 1.030 0.8900 1.000 245,615 +0.08(+8.70%)
Nov 29, 2023 0.9000 0.9200 0.8900 0.9200 59,600 +0.02(+2.22%)
Nov 28, 2023 0.9200 0.9400 0.8900 0.9000 55,848 -0.03(-3.23%)
Nov 27, 2023 0.9400 0.9400 0.9300 0.9300 60,013 -0.03(-3.12%)
Nov 24, 2023 0.9600 0.9600 0.9200 0.9600 10,500 +0.02(+2.13%)
Nov 23, 2023 0.9000 0.9400 0.9000 0.9400 11,000 +0.05(+5.62%)
Nov 22, 2023 0.9100 0.9100 0.8900 0.8900 17,049 -0.02(-2.20%)
Nov 21, 2023 0.9100 0.9100 0.9000 0.9100 46,503 -0.05(-5.21%)
Nov 20, 2023 0.9400 0.9600 0.9000 0.9600 31,800 +0.02(+2.13%)
Nov 17, 2023 0.9400 0.9400 0.9100 0.9400 30,502 -0.02(-2.08%)
Nov 16, 2023 0.9700 1.040 0.9600 0.9600 4,311 -0.09(-8.57%)
Nov 15, 2023 1.000 1.050 0.9200 1.050 18,335 +0.03(+2.94%)
Nov 14, 2023 1.020 1.020 0.9200 1.020 36,715 +0.07(+7.37%)
Nov 13, 2023 0.9700 1.040 0.9500 0.9500 23,443 +0.00(+0.00%)
Nov 10, 2023 0.9400 1.000 0.9300 0.9500 125,007 +0.03(+3.26%)
Nov 09, 2023 1.000 1.000 0.9200 0.9200 38,300 -0.08(-8.00%)
Nov 08, 2023 1.030 1.030 1.000 1.000 21,340 +0.00(+0.00%)
Nov 07, 2023 1.030 1.040 1.000 1.000 46,800 -0.03(-2.91%)
Nov 06, 2023 1.140 1.140 1.000 1.030 56,000 -0.08(-7.21%)
Nov 03, 2023 1.060 1.110 1.040 1.110 28,900 +0.05(+4.72%)
Nov 02, 2023 1.020 1.060 1.010 1.060 37,300 +0.04(+3.92%)
Nov 01, 2023 1.060 1.060 1.020 1.020 24,200 -0.10(-8.93%)
Oct 31, 2023 1.020 1.120 1.000 1.120 56,155 +0.08(+7.69%)
Oct 30, 2023 1.020 1.050 0.9500 1.040 161,336 +0.01(+0.97%)
Oct 27, 2023 0.9900 1.050 0.9800 1.030 27,031 -0.05(-4.63%)
Oct 26, 2023 1.080 1.080 1.000 1.080 13,500 +0.05(+4.85%)
Oct 25, 2023 1.040 1.050 0.9800 1.030 19,915 -0.02(-1.90%)
Oct 24, 2023 1.030 1.050 0.9800 1.050 59,787 -0.01(-0.94%)
Oct 20, 2023 1.060 0 +0.05(+4.95%)
Oct 19, 2023 1.000 1.030 0.9800 1.010 47,100 +0.04(+4.12%)
Oct 18, 2023 1.060 1.060 0.9200 0.9700 64,582 -0.16(-14.16%)
Oct 17, 2023 1.110 1.130 1.110 1.130 3,650 +0.02(+1.80%)
Oct 16, 2023 1.070 1.110 1.070 1.110 5,583 +0.03(+2.78%)
Oct 13, 2023 1.070 1.080 1.070 1.080 3,228 +0.01(+0.93%)
Oct 12, 2023 1.080 1.080 1.020 1.070 18,100 +0.02(+1.90%)
Oct 11, 2023 1.070 1.070 1.050 1.050 13,800 +0.03(+2.94%)
Oct 10, 2023 1.050 1.050 1.020 1.020 15,927 -0.03(-2.86%)
Oct 06, 2023 1.050 0 +0.02(+1.94%)
Oct 05, 2023 1.020 1.030 1.020 1.030 10,421 -0.07(-6.36%)
Oct 03, 2023 1.100 0 -0.01(-0.90%)
Oct 02, 2023 1.110 1.110 1.110 1.110 2,100 +0.00(+0.00%)
Sep 29, 2023 1.110 1.110 1.110 1.110 2,100 -0.02(-1.77%)
Sep 28, 2023 1.130 1.130 1.130 1.130 700 +0.03(+2.73%)
Sep 27, 2023 1.060 1.100 1.050 1.100 46,585 +0.04(+3.77%)
Sep 26, 2023 1.060 1.060 1.060 1.060 10,500 -0.01(-0.93%)
Sep 25, 2023 1.090 1.070 1.070 1.070 7,000 +0.02(+1.90%)
Sep 21, 2023 1.050 0 -0.04(-3.67%)
Sep 20, 2023 1.090 1.090 1.090 1.090 1,924 -0.03(-2.68%)
Sep 19, 2023 1.130 1.130 1.100 1.120 2,704 +0.03(+2.75%)
Sep 18, 2023 1.050 1.090 1.050 1.090 1,800 +0.05(+4.81%)
Sep 15, 2023 1.030 1.100 1.000 1.040 84,300 +0.03(+2.97%)
Sep 14, 2023 1.010 1.010 1.000 1.010 25,054 -0.03(-2.88%)
Sep 13, 2023 1.010 1.090 1.010 1.040 17,200 +0.03(+2.97%)
Sep 12, 2023 1.000 1.060 1.000 1.010 26,500 +0.06(+6.32%)
Sep 11, 2023 1.110 1.110 0.9200 0.9500 149,500 +0.04(+4.40%)
Sep 08, 2023 0.9600 0.9600 0.8700 0.9100 86,600 +0.04(+4.60%)
Sep 07, 2023 0.9900 1.010 0.8700 0.8700 155,545 -0.13(-13.00%)
Sep 06, 2023 1.280 1.280 1.000 1.000 27,691 -0.03(-2.91%)
Sep 05, 2023 1.100 1.100 1.010 1.030 34,980 -0.08(-7.21%)
Sep 01, 2023 1.110 0 -0.20(-15.27%)
Aug 31, 2023 1.130 1.330 1.060 1.310 73,519 +0.16(+13.91%)
Aug 30, 2023 1.100 1.150 1.000 1.150 15,895 +0.03(+2.68%)
Aug 29, 2023 1.060 1.120 1.040 1.120 14,560 +0.06(+5.66%)
Aug 28, 2023 1.100 1.100 0.9500 1.060 12,800 +0.11(+11.58%)
Aug 25, 2023 0.9600 0.9600 0.9500 0.9500 6,500 -0.01(-1.04%)
Aug 24, 2023 0.9600 0.9600 0.9600 0.9600 6,050 +0.04(+4.35%)
Aug 23, 2023 0.9500 0.9500 0.9200 0.9200 3,500 -0.03(-3.16%)
Aug 22, 2023 0.9600 0.9600 0.9500 0.9500 3,503 -0.01(-1.04%)
Aug 21, 2023 0.9700 0.9600 0.9600 0.9600 9,024 -0.04(-4.00%)
Aug 18, 2023 1.060 1.060 1.000 1.000 10,380 -0.05(-4.76%)
Aug 17, 2023 1.090 1.090 1.050 1.050 800 +0.00(+0.00%)
Aug 16, 2023 1.200 1.200 1.050 1.050 8,005 -0.19(-15.32%)
Aug 15, 2023 1.140 1.250 1.010 1.240 25,833 +0.13(+11.71%)
Aug 14, 2023 1.010 1.110 1.000 1.110 24,900 -0.01(-0.89%)
Aug 11, 2023 1.010 1.120 0.9700 1.120 50,800 +0.14(+14.29%)
Aug 09, 2023 0.9800 108 +0.02(+2.08%)
Aug 08, 2023 0.9100 0.9600 0.8800 0.9600 77,506 +0.05(+5.49%)
Aug 04, 2023 0.9100 0 -0.04(-4.21%)
Aug 03, 2023 1.050 1.050 0.9500 0.9500 48,218 -0.05(-5.00%)
Aug 02, 2023 1.070 1.070 1.000 1.000 18,700 -0.04(-3.85%)
Aug 01, 2023 1.150 1.200 1.040 1.040 22,841 -0.16(-13.33%)
Jul 31, 2023 1.060 1.200 1.040 1.200 26,616 +0.10(+9.09%)
Jul 28, 2023 1.060 1.140 1.030 1.100 16,750 -0.02(-1.79%)
Jul 27, 2023 1.000 1.120 1.000 1.120 15,550 +0.12(+12.00%)
Jul 26, 2023 1.000 1.000 1.000 1.000 4,600 -0.01(-0.99%)
Jul 25, 2023 1.010 1.020 1.000 1.010 9,500 +0.01(+1.00%)
Jul 24, 2023 1.120 1.120 0.9700 1.000 59,509 +0.00(+0.00%)
Jul 21, 2023 1.050 1.050 1.000 1.000 7,800 +0.00(+0.00%)
Jul 20, 2023 1.000 1.010 1.000 1.000 19,100 +0.00(+0.00%)
Jul 19, 2023 1.000 1.000 0.9500 1.000 4,506 +0.04(+4.17%)
Jul 18, 2023 1.170 1.170 0.9600 0.9600 52,154 -0.21(-17.95%)
Jul 17, 2023 1.150 1.180 0.9800 1.170 14,500 +0.17(+17.00%)
Jul 14, 2023 1.150 1.230 1.000 1.000 25,450 -0.18(-15.25%)
Jul 13, 2023 1.050 1.180 1.000 1.180 31,108 +0.13(+12.38%)
Jul 12, 2023 1.100 1.100 1.050 1.050 1,900 +0.03(+2.94%)
Jul 10, 2023 1.020 0 +0.01(+0.99%)
Jul 07, 2023 1.000 1.030 1.000 1.010 12,078 -0.01(-0.98%)
Jul 05, 2023 1.020 0 -0.20(-16.39%)
Jul 04, 2023 1.430 1.430 1.220 1.220 11,560 -0.13(-9.63%)
Jun 30, 2023 1.350 0 +0.37(+37.76%)
Jun 29, 2023 0.9100 0.9800 0.9100 0.9800 12,522 +0.12(+13.95%)
Jun 28, 2023 0.8600 0.8600 0.8600 0.8600 37,500 +0.02(+2.38%)
Jun 27, 2023 0.8100 0.8400 0.8100 0.8400 14,400 +0.04(+5.00%)
Jun 26, 2023 0.8000 0.8100 0.7900 0.8000 122,753 +0.00(+0.00%)
Jun 23, 2023 0.8000 0.8200 0.7500 0.8000 94,700 +0.04(+5.26%)
Jun 22, 2023 0.7600 0.7600 0.7200 0.7600 25,000 +0.04(+5.56%)
Jun 21, 2023 0.7900 0.8000 0.7100 0.7200 114,453 -0.08(-10.00%)
Jun 20, 2023 0.8200 0.8200 0.7500 0.8000 221,387 -0.01(-1.23%)
Jun 16, 2023 0.8100 200 +0.01(+1.25%)
Jun 15, 2023 0.8300 0.8300 0.8000 0.8000 1,500 -0.06(-6.98%)
Jun 14, 2023 0.8500 0.8600 0.8500 0.8600 14,500 +0.01(+1.18%)
Jun 13, 2023 0.9500 0.9500 0.8500 0.8500 1,530 +0.05(+6.25%)
Jun 12, 2023 0.8200 0.8200 0.7900 0.8000 8,827 -0.02(-2.44%)
Jun 08, 2023 0.8200 0 -0.08(-8.89%)
Jun 07, 2023 0.9000 0.9000 0.9000 0.9000 1,000 +0.12(+15.38%)
Jun 06, 2023 0.7800 0.7800 0.7800 0.7800 500 -0.07(-8.24%)
Jun 02, 2023 0.8500 0 +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.