Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Comtech Telecom Company (NQ: CMTL )

2.040 +0.030 (+1.49%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2023 10.13 10.28 10.02 10.16 99,844 +0.10(+0.99%)
Jul 28, 2023 10.10 10.22 10.00 10.06 114,219 +0.05(+0.50%)
Jul 27, 2023 10.23 10.25 9.960 10.01 125,856 -0.18(-1.77%)
Jul 26, 2023 10.03 10.32 10.00 10.19 102,372 +0.14(+1.44%)
Jul 25, 2023 10.15 10.19 9.980 10.04 123,066 -0.11(-1.03%)
Jul 24, 2023 10.06 10.24 9.970 10.15 215,022 +0.10(+1.00%)
Jul 21, 2023 10.15 10.17 9.680 10.05 249,382 +0.01(+0.10%)
Jul 20, 2023 9.600 10.07 9.595 10.04 329,255 +0.50(+5.24%)
Jul 19, 2023 9.250 9.570 9.200 9.540 254,520 +0.32(+3.47%)
Jul 18, 2023 9.040 9.230 9.000 9.220 155,802 +0.17(+1.88%)
Jul 17, 2023 8.710 9.220 8.710 9.050 193,852 +0.32(+3.67%)
Jul 14, 2023 9.000 9.000 8.590 8.730 278,791 -0.32(-3.54%)
Jul 13, 2023 9.040 9.220 8.945 9.050 206,205 +0.12(+1.34%)
Jul 12, 2023 9.100 9.175 8.760 8.930 200,709 +0.02(+0.22%)
Jul 11, 2023 8.960 8.970 8.850 8.910 138,113 +0.02(+0.22%)
Jul 10, 2023 8.870 9.020 8.770 8.890 175,940 +0.05(+0.57%)
Jul 07, 2023 8.560 8.930 8.560 8.840 276,077 +0.25(+2.91%)
Jul 06, 2023 8.900 8.920 8.560 8.590 326,759 -0.27(-3.05%)
Jul 05, 2023 9.220 9.225 8.860 8.860 178,055 -0.38(-4.11%)
Jul 03, 2023 9.150 9.280 9.060 9.240 129,631 +0.10(+1.09%)
Jun 30, 2023 9.240 9.340 9.110 9.140 220,409 -0.04(-0.44%)
Jun 29, 2023 9.000 9.280 9.000 9.180 179,539 +0.20(+2.23%)
Jun 28, 2023 9.260 9.260 8.970 8.980 165,003 -0.28(-3.02%)
Jun 27, 2023 9.250 9.490 9.180 9.260 200,899 -0.12(-1.28%)
Jun 26, 2023 9.520 9.940 9.370 9.380 329,742 +0.26(+2.85%)
Jun 23, 2023 8.890 9.340 8.780 9.120 559,343 +0.14(+1.56%)
Jun 22, 2023 8.960 9.200 8.670 8.980 388,819 +0.02(+0.22%)
Jun 21, 2023 8.410 8.990 8.330 8.960 650,679 +0.49(+5.79%)
Jun 20, 2023 8.440 8.690 8.360 8.470 598,901 +0.06(+0.71%)
Jun 16, 2023 8.900 9.140 8.360 8.410 6,527,538 -0.45(-5.08%)
Jun 15, 2023 8.520 9.420 8.520 8.860 1,034,800 +0.40(+4.73%)
Jun 14, 2023 9.270 9.340 8.390 8.460 818,847 -0.75(-8.14%)
Jun 13, 2023 9.290 9.400 9.160 9.210 423,959 -0.02(-0.22%)
Jun 12, 2023 9.410 9.500 9.010 9.230 482,489 -0.15(-1.60%)
Jun 09, 2023 9.810 10.16 9.130 9.380 791,967 -1.94(-17.14%)
Jun 08, 2023 11.69 11.76 11.25 11.32 354,507 -0.28(-2.41%)
Jun 07, 2023 11.60 11.98 11.44 11.60 303,312 +0.08(+0.69%)
Jun 06, 2023 10.96 11.54 10.77 11.52 340,727 +0.56(+5.16%)
Jun 05, 2023 11.31 11.50 10.35 10.96 690,235 -1.38(-11.22%)
Jun 02, 2023 12.36 12.45 12.15 12.34 416,500 +0.19(+1.56%)
Jun 01, 2023 11.54 12.50 11.49 12.15 262,894 +0.67(+5.84%)
May 31, 2023 11.78 11.90 11.23 11.48 626,842 -0.33(-2.79%)
May 30, 2023 12.04 12.16 11.76 11.81 104,088 -0.13(-1.09%)
May 26, 2023 11.77 12.07 11.74 11.94 118,687 +0.15(+1.27%)
May 25, 2023 11.76 11.97 11.55 11.79 88,832 +0.02(+0.17%)
May 24, 2023 11.69 11.82 11.43 11.77 112,670 -0.01(-0.08%)
May 23, 2023 11.90 12.07 11.75 11.78 183,185 -0.11(-0.93%)
May 22, 2023 12.20 12.20 11.88 11.89 259,409 -0.31(-2.54%)
May 19, 2023 11.98 12.55 11.85 12.20 129,348 +0.35(+2.95%)
May 18, 2023 11.20 11.91 10.95 11.85 98,741 +0.65(+5.80%)
May 17, 2023 11.23 11.42 11.12 11.20 206,932 +0.08(+0.72%)
May 16, 2023 11.26 11.45 10.75 11.12 100,649 -0.19(-1.68%)
May 15, 2023 10.72 11.36 10.52 11.31 185,287 +0.62(+5.80%)
May 12, 2023 10.95 10.95 10.31 10.69 178,646 -0.25(-2.29%)
May 11, 2023 10.70 11.13 10.65 10.94 182,247 +0.13(+1.20%)
May 10, 2023 11.11 11.11 10.70 10.81 200,593 -0.09(-0.83%)
May 09, 2023 10.79 11.03 10.65 10.90 86,413 -0.01(-0.09%)
May 08, 2023 10.83 10.95 10.66 10.91 79,700 +0.17(+1.58%)
May 05, 2023 10.72 10.80 10.52 10.74 151,576 +0.28(+2.68%)
May 04, 2023 10.56 10.56 10.13 10.46 146,056 -0.21(-1.97%)
May 03, 2023 10.86 10.86 10.52 10.67 183,894 -0.15(-1.39%)
May 02, 2023 10.80 10.89 10.29 10.82 211,684 -0.09(-0.82%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.