Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
May 30, 2003 2.696 2.792 2.644 2.779 415,198 +0.07(+2.61%)
May 29, 2003 2.799 2.812 2.675 2.709 522,830 -0.11(-4.02%)
May 28, 2003 2.610 2.869 2.603 2.822 703,692 +0.24(+9.19%)
May 27, 2003 2.518 2.633 2.499 2.585 406,683 +0.04(+1.54%)
May 23, 2003 2.602 2.610 2.518 2.546 185,970 -0.03(-1.22%)
May 22, 2003 2.514 2.610 2.486 2.577 387,269 +0.03(+1.28%)
May 21, 2003 2.483 2.544 2.440 2.544 243,873 +0.02(+0.67%)
May 20, 2003 2.544 2.544 2.440 2.528 558,934 -0.02(-0.72%)
May 19, 2003 2.573 2.739 2.517 2.546 992,185 +0.05(+2.09%)
May 16, 2003 2.409 2.499 2.389 2.494 673,378 +0.09(+3.86%)
May 15, 2003 2.349 2.430 2.310 2.401 771,472 +0.08(+3.37%)
May 14, 2003 2.323 2.349 2.303 2.323 378,753 +0.03(+1.14%)
May 13, 2003 2.133 2.342 2.120 2.296 839,253 +0.20(+9.65%)
May 12, 2003 2.076 2.101 2.055 2.094 202,319 +0.06(+2.81%)
May 09, 2003 2.009 2.101 2.009 2.037 203,341 +0.03(+1.30%)
May 08, 2003 2.023 2.023 1.970 2.011 315,741 +0.01(+0.72%)
May 07, 2003 1.944 2.023 1.944 1.996 333,453 +0.05(+2.68%)
May 06, 2003 1.953 1.968 1.944 1.944 139,307 +0.00(+0.00%)
May 05, 2003 1.944 2.068 1.944 1.944 426,779 +0.01(+0.27%)
May 02, 2003 1.916 1.957 1.901 1.939 250,345 +0.02(+1.23%)
May 01, 2003 1.892 1.918 1.892 1.916 254,092 +0.02(+1.17%)
Apr 30, 2003 1.863 1.900 1.863 1.893 123,980 +0.00(+0.07%)
Apr 29, 2003 1.892 1.892 1.866 1.892 144,757 +0.01(+0.42%)
Apr 28, 2003 1.867 1.884 1.846 1.884 221,734 +0.02(+0.84%)
Apr 25, 2003 1.840 1.869 1.836 1.869 59,946 +0.02(+1.20%)
Apr 24, 2003 1.853 1.853 1.841 1.846 143,395 -0.01(-0.35%)
Apr 23, 2003 1.841 1.856 1.841 1.853 80,042 +0.01(+0.71%)
Apr 22, 2003 1.807 1.840 1.807 1.840 37,807 +0.02(+0.86%)
Apr 21, 2003 1.846 1.853 1.794 1.824 66,758 -0.03(-1.55%)
Apr 17, 2003 1.837 1.853 1.829 1.853 65,396 +0.02(+0.85%)
Apr 16, 2003 1.820 1.840 1.803 1.837 138,967 +0.02(+0.93%)
Apr 15, 2003 1.790 1.824 1.785 1.820 269,759 +0.03(+1.68%)
Apr 14, 2003 1.749 1.790 1.749 1.790 90,601 +0.04(+2.39%)
Apr 11, 2003 1.749 1.759 1.743 1.749 96,050 +0.01(+0.30%)
Apr 10, 2003 1.726 1.743 1.726 1.743 85,492 +0.02(+0.91%)
Apr 09, 2003 1.718 1.729 1.708 1.728 40,532 +0.01(+0.68%)
Apr 08, 2003 1.696 1.725 1.696 1.716 127,046 +0.02(+1.39%)
Apr 07, 2003 1.696 1.696 1.690 1.692 21,798 +0.00(+0.15%)
Apr 04, 2003 1.696 1.696 1.686 1.690 40,191 -0.00(-0.23%)
Apr 03, 2003 1.703 1.703 1.690 1.694 198,573 -0.01(-0.38%)
Apr 02, 2003 1.694 1.729 1.690 1.700 234,336 +0.01(+0.62%)
Apr 01, 2003 1.695 1.702 1.690 1.690 17,030 -0.01(-0.38%)
Mar 31, 2003 1.708 1.708 1.681 1.696 94,007 -0.01(-0.69%)
Mar 28, 2003 1.696 1.709 1.696 1.708 204,704 +0.01(+0.69%)
Mar 27, 2003 1.655 1.696 1.655 1.696 12,057,454 -0.01(-0.31%)
Mar 26, 2003 1.696 1.709 1.685 1.702 33,236 +0.01(+0.77%)
Mar 25, 2003 1.572 1.688 1.572 1.688 874,335 +0.12(+7.39%)
Mar 24, 2003 1.605 1.605 1.559 1.572 61,309 -0.03(-2.03%)
Mar 21, 2003 1.617 1.617 1.598 1.605 10,558 +0.01(+0.41%)
Mar 20, 2003 1.634 1.634 1.571 1.598 23,501 -0.04(-2.16%)
Mar 19, 2003 1.647 1.647 1.634 1.634 6,130 -0.01(-0.79%)
Mar 18, 2003 1.608 1.647 1.608 1.647 2,043,636 +0.02(+0.96%)
Mar 17, 2003 1.585 1.631 1.585 1.631 76,295 +0.05(+2.97%)
Mar 14, 2003 1.579 1.585 1.579 1.584 18,733 +0.01(+0.83%)
Mar 13, 2003 1.533 1.589 1.533 1.571 59,606 +0.04(+2.47%)
Mar 12, 2003 1.507 1.533 1.502 1.533 78,679 +0.03(+2.17%)
Mar 11, 2003 1.472 1.501 1.472 1.501 37,466 +0.04(+2.50%)
Mar 10, 2003 1.471 1.471 1.464 1.464 2,724 -0.01(-0.36%)
Mar 07, 2003 1.482 1.501 1.469 1.469 16,349 -0.01(-0.88%)
Mar 06, 2003 1.478 1.499 1.478 1.482 2,724 -0.01(-0.44%)
Mar 05, 2003 1.506 1.506 1.463 1.489 23,842 -0.01(-0.78%)
Mar 04, 2003 1.499 1.502 1.498 1.501 29,632 -0.00(-0.09%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.