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 )

2.120 -0.170 (-7.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 2.270 2.320 2.105 2.120 325,576 -0.17(-7.42%)
Jun 13, 2024 2.090 2.320 1.960 2.290 1,071,130 +0.17(+8.02%)
Jun 12, 2024 2.180 2.245 2.095 2.120 375,750 -0.01(-0.47%)
Jun 11, 2024 2.190 2.210 1.930 2.130 880,059 -0.17(-7.19%)
Jun 10, 2024 2.150 2.350 2.110 2.295 306,888 +0.10(+4.79%)
Jun 07, 2024 2.430 2.430 2.115 2.190 437,760 -0.28(-11.34%)
Jun 06, 2024 2.500 2.530 2.360 2.470 317,636 -0.02(-0.80%)
Jun 05, 2024 2.540 2.610 2.450 2.490 338,491 -0.05(-1.97%)
Jun 04, 2024 2.550 2.680 2.470 2.540 397,137 -0.03(-1.17%)
Jun 03, 2024 2.550 2.630 2.430 2.570 464,395 +0.08(+3.21%)
May 31, 2024 2.500 2.560 2.390 2.490 383,822 +0.07(+2.89%)
May 30, 2024 2.530 2.700 2.410 2.420 478,425 -0.10(-3.97%)
May 29, 2024 2.500 2.610 2.420 2.520 520,321 -0.04(-1.56%)
May 28, 2024 2.220 2.640 2.220 2.560 807,974 +0.35(+15.84%)
May 24, 2024 2.220 2.265 2.142 2.210 356,904 +0.00(+0.00%)
May 23, 2024 2.220 2.500 2.160 2.210 741,212 -0.01(-0.45%)
May 22, 2024 2.250 2.339 2.170 2.220 545,987 -0.03(-1.33%)
May 21, 2024 2.510 2.525 2.125 2.250 1,225,424 -0.26(-10.36%)
May 20, 2024 2.040 2.910 2.030 2.510 4,407,356 +0.47(+23.04%)
May 17, 2024 1.970 2.230 1.965 2.040 685,555 +0.03(+1.49%)
May 16, 2024 1.780 2.015 1.780 2.010 397,632 +0.23(+12.92%)
May 15, 2024 1.810 1.880 1.715 1.780 366,424 +0.00(+0.00%)
May 14, 2024 1.750 1.790 1.730 1.780 199,735 +0.05(+2.89%)
May 13, 2024 1.700 1.820 1.700 1.730 262,626 +0.03(+1.76%)
May 10, 2024 1.710 1.809 1.670 1.700 469,635 +0.02(+1.19%)
May 09, 2024 1.830 1.900 1.670 1.680 730,487 -0.16(-8.70%)
May 08, 2024 1.990 2.028 1.830 1.840 341,247 -0.15(-7.54%)
May 07, 2024 2.080 2.080 1.970 1.990 202,703 -0.09(-4.33%)
May 06, 2024 2.020 2.135 1.950 2.080 394,230 +0.06(+3.23%)
May 03, 2024 1.980 2.090 1.945 2.015 399,923 +0.11(+5.50%)
May 02, 2024 1.870 1.930 1.750 1.910 252,993 +0.07(+3.80%)
May 01, 2024 1.900 1.942 1.800 1.840 282,322 -0.04(-2.13%)
Apr 30, 2024 2.020 2.020 1.835 1.880 571,099 -0.15(-7.39%)
Apr 29, 2024 2.060 2.210 2.005 2.030 739,680 -0.02(-0.98%)
Apr 26, 2024 1.840 2.060 1.825 2.050 670,154 +0.18(+9.63%)
Apr 25, 2024 1.700 1.900 1.660 1.870 718,514 +0.12(+6.86%)
Apr 24, 2024 1.580 1.780 1.580 1.750 1,185,888 +0.17(+10.76%)
Apr 23, 2024 1.750 1.750 1.530 1.580 1,163,934 -0.18(-10.23%)
Apr 22, 2024 1.890 1.890 1.750 1.760 938,652 -0.09(-4.86%)
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%)
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.