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 31, 2019 1.700 1.750 1.700 1.750 21,400 +0.05(+2.94%)
May 30, 2019 1.750 1.750 1.700 1.700 3,700 -0.07(-3.95%)
May 29, 2019 1.600 1.780 1.580 1.770 34,782 +0.04(+2.31%)
May 28, 2019 1.750 1.840 1.730 1.730 8,900 -0.10(-5.46%)
May 27, 2019 1.790 1.830 1.780 1.830 10,837 -0.05(-2.66%)
May 24, 2019 1.880 1.880 1.880 1.880 2,000 -0.08(-4.08%)
May 23, 2019 1.870 1.960 1.870 1.960 45,502 +0.16(+8.89%)
May 22, 2019 1.840 1.840 1.800 1.800 2,415 -0.06(-3.23%)
May 21, 2019 1.860 1.860 1.860 42 +0.00(+0.00%)
May 17, 2019 1.860 1.860 1.860 0 -0.04(-2.11%)
May 16, 2019 1.840 1.900 1.780 1.900 82,908 +0.11(+6.15%)
May 15, 2019 1.790 1.800 1.700 1.790 43,100 +0.04(+2.29%)
May 14, 2019 1.710 1.790 1.670 1.750 40,300 -0.04(-2.23%)
May 13, 2019 1.790 1.790 1.790 1.790 1,271 +0.00(+0.00%)
May 10, 2019 1.650 1.870 1.650 1.790 54,966 +0.09(+5.29%)
May 09, 2019 1.750 1.750 1.700 1.700 900 -0.05(-2.86%)
May 08, 2019 1.650 1.800 1.650 1.750 127,140 +0.06(+3.55%)
May 07, 2019 1.690 1.690 1.690 6 +0.00(+0.00%)
May 06, 2019 1.490 1.690 1.450 1.690 90,500 +0.24(+16.55%)
May 03, 2019 1.460 1.460 1.450 1.450 11,400 -0.14(-8.81%)
May 02, 2019 1.610 1.620 1.590 1.590 6,500 -0.02(-1.24%)
May 01, 2019 1.640 1.640 1.600 1.610 11,000 -0.06(-3.59%)
Apr 26, 2019 1.670 1.670 1.670 0 +0.07(+4.37%)
Apr 25, 2019 1.570 1.600 1.360 1.600 47,889 +0.00(+0.00%)
Apr 24, 2019 1.610 1.610 1.600 1.600 1,500 -0.01(-0.62%)
Apr 23, 2019 1.700 1.700 1.600 1.610 14,922 -0.09(-5.29%)
Apr 22, 2019 1.700 1.700 1.700 1.700 260 +0.00(+0.00%)
Apr 18, 2019 1.700 1.700 1.700 0 -0.01(-0.58%)
Apr 17, 2019 1.710 1.710 1.710 1.710 2,000 +0.00(+0.00%)
Apr 16, 2019 1.790 1.800 1.700 1.710 23,990 +0.11(+6.87%)
Apr 15, 2019 1.510 1.840 1.510 1.600 34,410 -0.19(-10.61%)
Apr 12, 2019 1.840 1.840 1.790 1.790 23,980 -0.05(-2.72%)
Apr 11, 2019 1.700 1.900 1.660 1.840 36,200 +0.17(+10.18%)
Apr 10, 2019 1.630 1.700 1.630 1.670 63,939 +0.07(+4.37%)
Apr 09, 2019 1.590 1.600 1.560 1.600 20,200 +0.06(+3.90%)
Apr 08, 2019 1.550 1.550 1.540 1.540 20,200 -0.02(-1.28%)
Apr 05, 2019 1.550 1.570 1.550 1.560 13,600 +0.01(+0.65%)
Apr 04, 2019 1.540 1.550 1.540 1.550 8,650 +0.01(+0.65%)
Apr 03, 2019 1.550 1.550 1.530 1.540 33,500 +0.01(+0.65%)
Apr 02, 2019 1.500 1.540 1.470 1.530 35,500 +0.02(+1.32%)
Apr 01, 2019 1.510 1.510 1.470 1.510 22,197 -0.03(-1.95%)
Mar 29, 2019 1.540 1.540 1.540 1.540 700 +0.06(+4.05%)
Mar 28, 2019 1.540 1.540 1.480 1.480 20,352 -0.02(-1.33%)
Mar 27, 2019 1.380 1.550 1.380 1.500 46,300 +0.10(+7.14%)
Mar 26, 2019 1.400 1.460 1.400 1.400 35,700 +0.05(+3.70%)
Mar 25, 2019 1.350 1.350 1.350 1.350 9,500 +0.01(+0.75%)
Mar 22, 2019 1.340 1.340 1.340 1.340 6,300 -0.02(-1.47%)
Mar 21, 2019 1.350 1.360 1.350 1.360 10,700 +0.02(+1.49%)
Mar 20, 2019 1.410 1.410 1.340 1.340 4,200 -0.07(-4.96%)
Mar 19, 2019 1.300 1.420 1.300 1.410 17,575 +0.11(+8.46%)
Mar 14, 2019 1.300 1.300 1.300 0 +0.00(+0.00%)
Mar 13, 2019 1.260 1.300 1.260 1.300 10,499 +0.05(+4.00%)
Mar 11, 2019 1.250 1.250 1.250 0 -0.02(-1.57%)
Mar 08, 2019 1.310 1.310 1.270 1.270 5,090 -0.04(-3.05%)
Mar 07, 2019 1.300 1.310 1.300 1.310 10,300 +0.01(+0.77%)
Mar 06, 2019 1.310 1.310 1.300 1.300 10,200 +0.00(+0.00%)
Mar 05, 2019 1.300 1.300 1.300 1.300 2,550 +0.00(+0.00%)
Mar 04, 2019 1.280 1.300 1.260 1.300 14,500 +0.04(+3.17%)
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.