Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comtech Telecom Company (NQ: CMTL )

2.120 -0.010 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Aug 29, 2003 6.999 7.416 6.908 7.137 1,024,770 +0.07(+1.04%)
Aug 28, 2003 7.337 7.369 6.929 7.064 1,251,840 -0.12(-1.64%)
Aug 27, 2003 6.855 7.450 6.641 7.181 3,262,551 +0.44(+6.58%)
Aug 26, 2003 6.063 6.753 6.019 6.738 5,254,642 +1.51(+28.93%)
Aug 25, 2003 5.490 5.578 5.059 5.226 849,698 -0.25(-4.56%)
Aug 22, 2003 5.666 5.707 5.382 5.476 376,483 -0.14(-2.56%)
Aug 21, 2003 5.608 5.681 5.578 5.619 367,400 +0.11(+2.03%)
Aug 20, 2003 5.517 5.696 5.431 5.508 789,524 +0.04(+0.64%)
Aug 19, 2003 5.311 5.569 5.279 5.473 1,307,927 +0.26(+4.90%)
Aug 18, 2003 4.800 5.226 4.800 5.217 473,215 +0.45(+9.35%)
Aug 15, 2003 4.771 4.956 4.759 4.771 123,299 -0.01(-0.25%)
Aug 14, 2003 4.827 4.891 4.774 4.783 226,389 -0.09(-1.93%)
Aug 13, 2003 4.874 4.976 4.824 4.877 170,303 -0.03(-0.71%)
Aug 12, 2003 4.932 4.968 4.800 4.912 314,719 -0.01(-0.13%)
Aug 11, 2003 4.791 5.012 4.789 4.918 185,970 +0.04(+0.84%)
Aug 08, 2003 4.818 4.988 4.771 4.877 209,813 +0.05(+1.10%)
Aug 07, 2003 4.815 5.053 4.683 4.824 382,841 -0.11(-2.32%)
Aug 06, 2003 4.771 4.982 4.286 4.938 1,255,473 +0.12(+2.56%)
Aug 05, 2003 5.141 5.147 4.800 4.815 708,914 -0.33(-6.34%)
Aug 04, 2003 5.285 5.396 4.991 5.141 465,721 -0.15(-2.83%)
Aug 01, 2003 5.338 5.417 5.173 5.291 274,755 -0.01(-0.28%)
Jul 31, 2003 5.431 5.543 5.182 5.305 480,254 -0.07(-1.26%)
Jul 30, 2003 5.496 5.616 5.329 5.373 224,799 -0.18(-3.17%)
Jul 29, 2003 5.487 5.652 5.071 5.549 883,532 +0.23(+4.25%)
Jul 28, 2003 5.434 5.602 5.170 5.323 757,053 -0.28(-4.98%)
Jul 25, 2003 5.731 5.766 5.464 5.602 292,239 +0.01(+0.21%)
Jul 24, 2003 5.643 5.845 5.446 5.590 626,488 +0.07(+1.22%)
Jul 23, 2003 5.564 5.619 5.387 5.523 838,572 -0.02(-0.42%)
Jul 22, 2003 5.652 5.652 5.358 5.546 924,404 +0.06(+1.07%)
Jul 21, 2003 5.696 5.696 4.991 5.487 1,414,650 -0.14(-2.50%)
Jul 18, 2003 5.505 5.684 5.440 5.628 728,442 +0.20(+3.73%)
Jul 17, 2003 5.666 5.725 5.308 5.426 1,328,590 -0.30(-5.23%)
Jul 16, 2003 6.048 6.063 5.649 5.725 3,973,509 -0.35(-5.71%)
Jul 15, 2003 6.530 6.606 6.019 6.072 1,897,175 +1.87(+44.64%)
Jul 14, 2003 4.517 4.534 4.130 4.198 2,071,906 -0.16(-3.74%)
Jul 11, 2003 4.605 4.619 4.314 4.361 716,294 -0.23(-5.08%)
Jul 10, 2003 4.487 4.606 4.313 4.594 1,597,782 +0.11(+2.53%)
Jul 09, 2003 4.237 4.539 4.143 4.481 2,004,466 +0.31(+7.51%)
Jul 08, 2003 3.783 4.260 3.699 4.168 1,529,321 +0.49(+13.46%)
Jul 07, 2003 3.719 3.775 3.634 3.673 960,168 +0.05(+1.44%)
Jul 03, 2003 3.667 3.719 3.540 3.621 361,042 -0.10(-2.63%)
Jul 02, 2003 3.672 3.750 3.600 3.719 701,236 +0.11(+3.19%)
Jul 01, 2003 3.628 3.668 3.303 3.604 1,577,346 -0.07(-1.92%)
Jun 30, 2003 3.724 3.775 3.487 3.675 2,888,850 -0.05(-1.33%)
Jun 27, 2003 3.856 3.902 3.621 3.724 1,199,577 -0.16(-4.07%)
Jun 26, 2003 4.040 4.040 3.819 3.882 739,455 -0.10(-2.46%)
Jun 25, 2003 4.022 4.104 3.973 3.980 1,007,172 +0.05(+1.19%)
Jun 24, 2003 3.909 3.986 3.861 3.933 1,130,471 +0.13(+3.40%)
Jun 23, 2003 3.745 3.947 3.680 3.804 1,551,801 +0.14(+3.77%)
Jun 20, 2003 3.667 3.830 3.451 3.665 1,085,511 -0.04(-1.20%)
Jun 19, 2003 3.986 4.097 3.680 3.710 1,562,359 -0.21(-5.26%)
Jun 18, 2003 3.993 4.044 3.719 3.916 1,710,864 -0.04(-0.99%)
Jun 17, 2003 3.745 4.012 3.710 3.955 2,698,621 +0.33(+9.11%)
Jun 16, 2003 3.347 3.631 3.282 3.625 1,310,311 +0.36(+11.12%)
Jun 13, 2003 3.247 3.360 3.132 3.262 744,905 +0.02(+0.76%)
Jun 12, 2003 3.444 3.523 3.197 3.237 1,710,523 -0.10(-3.08%)
Jun 11, 2003 3.198 3.380 3.079 3.340 1,846,084 +0.22(+7.07%)
Jun 10, 2003 3.099 3.190 3.034 3.120 1,054,516 +0.11(+3.69%)
Jun 09, 2003 3.001 3.124 2.972 3.009 577,191 +0.01(+0.26%)
Jun 06, 2003 2.807 3.104 2.787 3.001 1,272,844 +0.13(+4.64%)
Jun 05, 2003 3.079 3.125 2.667 2.868 924,404 -0.16(-5.26%)
Jun 04, 2003 3.000 3.040 2.902 3.027 446,193 +0.07(+2.22%)
Jun 03, 2003 2.838 2.978 2.792 2.961 277,593 +0.10(+3.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.