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:

Comtech Telecom Company (NQ: CMTL )

1.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 1.860 1.940 1.840 1.850 541,957 -0.02(-1.33%)
Apr 18, 2024 2.020 2.030 1.860 1.875 449,843 -0.13(-6.72%)
Apr 17, 2024 2.010 2.070 1.960 2.010 405,835 -0.01(-0.50%)
Apr 16, 2024 2.020 2.115 1.960 2.020 573,242 +0.00(+0.00%)
Apr 15, 2024 2.350 2.380 2.020 2.020 677,624 -0.31(-13.12%)
Apr 12, 2024 2.660 2.700 2.320 2.325 583,020 -0.33(-12.59%)
Apr 11, 2024 2.620 2.750 2.620 2.660 445,069 +0.07(+2.70%)
Apr 10, 2024 2.770 2.770 2.560 2.590 492,088 -0.23(-8.16%)
Apr 09, 2024 2.780 2.970 2.730 2.820 427,409 +0.06(+2.17%)
Apr 08, 2024 2.650 2.980 2.590 2.760 502,297 +0.13(+4.94%)
Apr 05, 2024 2.880 2.900 2.625 2.630 857,652 -0.27(-9.47%)
Apr 04, 2024 3.080 3.160 2.875 2.905 550,424 -0.16(-5.07%)
Apr 03, 2024 3.180 3.180 3.000 3.060 590,839 -0.10(-3.16%)
Apr 02, 2024 3.300 3.300 3.132 3.160 501,774 -0.14(-4.24%)
Apr 01, 2024 3.450 3.450 3.190 3.300 603,680 -0.13(-3.79%)
Mar 28, 2024 3.510 3.440 3.440 3.430 865,292 -0.08(-2.28%)
Mar 27, 2024 3.280 3.555 3.170 3.510 1,277,871 +0.38(+12.14%)
Mar 26, 2024 3.290 3.470 3.130 3.130 1,023,347 -0.10(-3.10%)
Mar 25, 2024 3.210 3.360 3.130 3.230 652,803 +0.02(+0.62%)
Mar 22, 2024 3.300 3.560 3.160 3.210 908,254 -0.07(-2.13%)
Mar 21, 2024 3.450 3.580 3.185 3.280 1,053,456 -0.18(-5.20%)
Mar 20, 2024 3.390 3.590 3.060 3.460 1,679,541 +0.03(+0.87%)
Mar 19, 2024 4.000 4.120 3.110 3.430 2,884,484 -1.17(-25.43%)
Mar 18, 2024 4.600 4.810 4.430 4.600 690,217 +0.01(+0.22%)
Mar 15, 2024 4.550 4.875 4.420 4.590 1,192,832 +0.04(+0.88%)
Mar 14, 2024 4.270 4.660 4.269 4.550 997,739 +0.36(+8.59%)
Mar 13, 2024 5.610 5.666 4.130 4.190 2,403,077 -1.57(-27.26%)
Mar 12, 2024 5.690 5.760 5.460 5.760 302,942 +0.03(+0.52%)
Mar 11, 2024 5.800 5.895 5.650 5.730 256,767 -0.06(-1.04%)
Mar 08, 2024 6.030 6.420 5.780 5.790 283,588 -0.28(-4.61%)
Mar 07, 2024 6.180 6.200 5.980 6.070 184,953 -0.08(-1.30%)
Mar 06, 2024 6.310 6.380 6.090 6.150 129,368 -0.15(-2.38%)
Mar 05, 2024 6.410 6.455 6.270 6.300 141,320 -0.19(-2.93%)
Mar 04, 2024 6.590 6.590 6.310 6.490 205,000 -0.11(-1.67%)
Mar 01, 2024 6.730 6.730 6.510 6.600 139,481 -0.16(-2.37%)
Feb 29, 2024 6.600 6.940 6.600 6.760 237,987 +0.25(+3.84%)
Feb 28, 2024 6.420 6.580 6.350 6.510 150,451 +0.10(+1.56%)
Feb 27, 2024 6.620 6.690 6.400 6.410 134,387 -0.15(-2.29%)
Feb 26, 2024 6.380 6.670 6.334 6.560 168,969 +0.11(+1.71%)
Feb 23, 2024 6.690 6.690 6.140 6.450 246,181 -0.30(-4.44%)
Feb 22, 2024 7.090 7.180 6.750 6.750 401,060 -0.40(-5.59%)
Feb 21, 2024 7.180 7.270 7.060 7.150 221,682 -0.07(-0.97%)
Feb 20, 2024 7.040 7.280 7.010 7.220 187,003 +0.07(+0.98%)
Feb 16, 2024 7.070 7.190 6.930 7.150 250,340 +0.03(+0.42%)
Feb 15, 2024 6.870 7.160 6.725 7.120 274,496 +0.28(+4.09%)
Feb 14, 2024 6.260 6.850 6.260 6.840 271,163 +0.61(+9.79%)
Feb 13, 2024 6.290 6.469 6.210 6.230 360,736 -0.27(-4.15%)
Feb 12, 2024 6.140 6.510 6.130 6.500 269,777 +0.37(+6.04%)
Feb 09, 2024 5.930 6.150 5.895 6.130 143,706 +0.20(+3.37%)
Feb 08, 2024 5.980 6.050 5.900 5.930 215,393 +0.01(+0.17%)
Feb 07, 2024 5.980 6.160 5.770 5.920 841,947 -0.04(-0.67%)
Feb 06, 2024 6.130 6.280 5.870 5.960 288,581 -0.18(-2.93%)
Feb 05, 2024 6.250 6.280 5.940 6.140 224,041 -0.10(-1.60%)
Feb 02, 2024 6.440 6.440 6.120 6.240 300,170 -0.27(-4.15%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.