Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Comtech Telecom Company (NQ: CMTL )

3.070 -0.070 (-2.23%)
Streaming Delayed Price Updated: 1:32 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 3.050 3.240 3.050 3.140 263,957 +0.05(+1.62%)
Jul 22, 2024 2.920 3.135 2.920 3.090 287,370 +0.19(+6.55%)
Jul 19, 2024 3.030 3.090 2.875 2.900 476,022 -0.14(-4.61%)
Jul 18, 2024 3.310 3.465 2.995 3.040 683,050 -0.27(-8.16%)
Jul 17, 2024 3.410 3.500 3.250 3.310 854,748 -0.08(-2.36%)
Jul 16, 2024 3.310 3.435 3.220 3.390 443,546 +0.12(+3.67%)
Jul 15, 2024 3.350 3.390 3.240 3.270 519,816 -0.06(-1.80%)
Jul 12, 2024 3.550 3.573 3.310 3.330 501,990 -0.19(-5.40%)
Jul 11, 2024 3.380 3.550 3.310 3.520 752,114 +0.25(+7.65%)
Jul 10, 2024 3.050 3.410 2.975 3.270 772,614 +0.24(+7.92%)
Jul 09, 2024 2.970 3.070 2.882 3.030 452,547 +0.08(+2.71%)
Jul 08, 2024 3.020 3.105 2.890 2.950 687,866 -0.06(-1.99%)
Jul 05, 2024 3.200 3.290 2.995 3.010 521,294 -0.22(-6.81%)
Jul 03, 2024 2.990 3.230 2.990 3.230 389,629 +0.20(+6.60%)
Jul 02, 2024 3.090 3.130 2.955 3.030 369,911 -0.06(-1.94%)
Jul 01, 2024 3.170 3.180 2.870 3.090 1,567,613 +0.06(+1.98%)
Jun 28, 2024 3.140 3.430 2.930 3.030 4,827,564 -0.09(-2.88%)
Jun 27, 2024 3.150 3.210 3.015 3.120 887,175 -0.04(-1.42%)
Jun 26, 2024 3.110 3.480 3.000 3.165 1,607,282 +0.23(+7.84%)
Jun 25, 2024 3.400 3.400 2.930 2.935 2,639,339 -0.42(-12.39%)
Jun 24, 2024 3.620 3.690 3.321 3.350 1,723,144 -0.29(-7.97%)
Jun 21, 2024 3.910 4.180 3.631 3.640 2,859,323 -0.17(-4.46%)
Jun 20, 2024 3.800 4.350 3.660 3.810 10,028,551 -0.26(-6.39%)
Jun 18, 2024 3.060 4.380 2.900 4.070 91,425,488 +1.90(+87.56%)
Jun 17, 2024 2.110 2.205 2.065 2.170 263,409 +0.05(+2.36%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.