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 30, 2004 5.778 5.875 5.754 5.843 304,501 +0.03(+0.45%)
Jul 29, 2004 5.628 5.834 5.602 5.816 497,511 +0.23(+4.10%)
Jul 28, 2004 5.652 5.696 5.452 5.587 837,209 +0.00(+0.05%)
Jul 27, 2004 5.320 5.634 5.299 5.584 331,750 +0.26(+4.97%)
Jul 26, 2004 5.452 5.499 5.235 5.320 287,471 -0.15(-2.74%)
Jul 23, 2004 5.663 5.663 5.446 5.470 344,012 -0.16(-2.77%)
Jul 22, 2004 5.602 5.869 5.332 5.625 636,479 -0.01(-0.21%)
Jul 21, 2004 5.916 5.951 5.605 5.637 457,093 -0.23(-3.95%)
Jul 20, 2004 5.543 5.913 5.508 5.869 815,410 +0.30(+5.32%)
Jul 19, 2004 5.572 5.652 5.493 5.572 306,545 -0.02(-0.42%)
Jul 16, 2004 5.652 5.769 5.511 5.596 546,332 -0.04(-0.68%)
Jul 15, 2004 5.578 5.728 5.578 5.634 566,541 +0.03(+0.52%)
Jul 14, 2004 5.608 5.851 5.578 5.605 498,874 -0.06(-1.09%)
Jul 13, 2004 5.681 5.752 5.590 5.666 414,404 -0.05(-0.82%)
Jul 12, 2004 5.843 5.910 5.628 5.713 490,018 -0.16(-2.70%)
Jul 09, 2004 5.848 6.001 5.731 5.872 517,721 -0.02(-0.35%)
Jul 08, 2004 5.960 5.983 5.784 5.892 727,080 -0.13(-2.10%)
Jul 07, 2004 6.045 6.098 5.904 6.019 442,787 +0.00(+0.00%)
Jul 06, 2004 6.136 6.201 5.907 6.019 794,066 -0.16(-2.66%)
Jul 02, 2004 6.201 6.301 6.036 6.183 459,364 -0.11(-1.82%)
Jul 01, 2004 6.579 6.735 6.239 6.298 889,662 -0.33(-4.92%)
Jun 30, 2004 6.709 6.852 6.500 6.623 777,944 -0.07(-1.01%)
Jun 29, 2004 6.556 6.759 6.515 6.691 490,245 +0.04(+0.66%)
Jun 28, 2004 6.679 6.717 6.509 6.647 750,468 -0.06(-0.88%)
Jun 25, 2004 6.709 6.757 6.571 6.706 881,034 +0.07(+1.06%)
Jun 24, 2004 6.562 6.723 6.465 6.635 756,599 +0.06(+0.89%)
Jun 23, 2004 6.430 6.615 6.242 6.577 809,052 +0.16(+2.52%)
Jun 22, 2004 6.127 6.415 6.080 6.415 965,050 +0.26(+4.25%)
Jun 21, 2004 6.577 6.577 6.074 6.154 1,387,628 -0.41(-6.22%)
Jun 18, 2004 6.735 6.791 6.503 6.562 989,346 -0.23(-3.41%)
Jun 17, 2004 6.955 6.955 6.691 6.794 799,970 -0.11(-1.57%)
Jun 16, 2004 6.673 7.011 6.665 6.902 2,089,277 +0.31(+4.63%)
Jun 15, 2004 6.403 6.615 6.392 6.597 1,102,428 +0.19(+2.98%)
Jun 14, 2004 6.515 6.524 6.365 6.406 686,661 -0.10(-1.49%)
Jun 10, 2004 6.389 6.574 6.327 6.503 1,196,208 +0.07(+1.14%)
Jun 09, 2004 6.579 6.650 6.333 6.430 1,985,051 -0.13(-2.01%)
Jun 08, 2004 6.033 6.697 5.969 6.562 6,691,773 +0.74(+12.71%)
Jun 07, 2004 5.387 5.851 5.387 5.822 1,535,224 +0.49(+9.26%)
Jun 04, 2004 5.241 5.405 5.202 5.329 572,899 +0.18(+3.54%)
Jun 03, 2004 5.267 5.296 5.138 5.147 431,207 -0.14(-2.72%)
Jun 02, 2004 5.197 5.317 5.197 5.291 441,198 +0.06(+1.18%)
Jun 01, 2004 5.205 5.314 5.106 5.229 629,439 +0.01(+0.17%)
May 28, 2004 5.279 5.358 5.185 5.220 728,215 -0.09(-1.77%)
May 27, 2004 5.399 5.473 5.288 5.314 764,092 -0.01(-0.22%)
May 26, 2004 5.302 5.361 5.156 5.326 549,511 +0.07(+1.34%)
May 25, 2004 5.188 5.299 5.106 5.255 832,214 +0.15(+2.93%)
May 24, 2004 5.050 5.211 4.991 5.106 580,392 +0.06(+1.28%)
May 21, 2004 5.053 5.138 4.968 5.041 758,189 +0.09(+1.84%)
May 20, 2004 5.076 5.194 4.888 4.950 1,038,848 +0.04(+0.84%)
May 19, 2004 4.527 5.062 4.527 4.909 1,487,994 +0.38(+8.29%)
May 18, 2004 4.554 4.677 4.510 4.533 587,204 +0.12(+2.73%)
May 17, 2004 4.565 4.606 4.383 4.413 554,733 -0.16(-3.41%)
May 14, 2004 4.756 4.830 4.568 4.568 460,726 -0.17(-3.65%)
May 13, 2004 4.706 4.877 4.630 4.742 398,963 +0.08(+1.64%)
May 12, 2004 4.880 4.880 4.521 4.665 780,896 -0.15(-3.11%)
May 11, 2004 4.806 4.871 4.698 4.815 782,939 +0.15(+3.27%)
May 10, 2004 4.812 4.812 4.469 4.662 809,961 -0.16(-3.41%)
May 07, 2004 4.903 5.006 4.727 4.827 399,190 -0.04(-0.84%)
May 06, 2004 4.959 5.053 4.712 4.868 927,129 -0.15(-2.93%)
May 05, 2004 5.073 5.161 4.976 5.015 713,910 -0.01(-0.18%)
May 04, 2004 4.888 5.132 4.806 5.023 794,520 +0.14(+2.82%)
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.