Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Comtech Telecom Company (NQ: CMTL )

3.930 +0.095 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 3.830 4.080 3.797 3.930 281,662 +0.10(+2.48%)
Oct 28, 2024 3.780 3.970 3.780 3.835 224,315 +0.04(+0.92%)
Oct 25, 2024 3.640 3.830 3.640 3.800 253,295 +0.10(+2.70%)
Oct 24, 2024 3.770 3.780 3.602 3.700 205,086 +0.10(+2.78%)
Oct 23, 2024 3.710 3.810 3.590 3.600 276,311 -0.15(-4.00%)
Oct 22, 2024 3.960 4.030 3.730 3.750 267,421 -0.19(-4.82%)
Oct 21, 2024 4.020 4.145 3.860 3.940 395,990 -0.18(-4.37%)
Oct 18, 2024 3.840 4.420 3.710 4.120 917,586 +0.58(+16.38%)
Oct 17, 2024 4.340 4.372 3.470 3.540 1,419,599 -0.84(-19.27%)
Oct 16, 2024 4.300 4.400 4.272 4.385 230,390 +0.12(+2.93%)
Oct 15, 2024 4.370 4.480 4.120 4.260 341,387 -0.19(-4.27%)
Oct 14, 2024 4.510 4.600 4.390 4.450 205,151 -0.04(-0.89%)
Oct 11, 2024 4.310 4.550 4.310 4.490 246,712 +0.14(+3.22%)
Oct 10, 2024 4.520 4.840 4.330 4.350 420,734 -0.18(-3.97%)
Oct 09, 2024 4.430 4.700 4.410 4.530 299,066 +0.07(+1.57%)
Oct 08, 2024 4.200 4.530 4.140 4.460 205,357 +0.21(+4.94%)
Oct 07, 2024 4.470 4.560 4.140 4.250 323,680 -0.19(-4.28%)
Oct 04, 2024 4.470 4.590 4.360 4.440 139,500 +0.01(+0.23%)
Oct 03, 2024 4.400 4.590 4.360 4.430 229,062 +0.00(+0.11%)
Oct 02, 2024 4.450 4.520 4.330 4.425 177,992 -0.04(-1.01%)
Oct 01, 2024 4.790 5.160 4.400 4.470 633,742 -0.34(-7.07%)
Sep 30, 2024 4.570 5.020 4.550 4.810 1,042,424 +0.61(+14.52%)
Sep 27, 2024 4.200 4.490 4.080 4.200 1,938,923 +0.11(+2.69%)
Sep 26, 2024 4.190 4.285 4.080 4.090 286,614 -0.04(-0.97%)
Sep 25, 2024 4.480 4.590 3.980 4.130 444,783 -0.33(-7.40%)
Sep 24, 2024 4.440 4.760 4.290 4.460 605,398 -0.05(-1.11%)
Sep 23, 2024 3.940 4.685 3.916 4.510 1,671,881 +0.72(+19.00%)
Sep 20, 2024 3.410 3.890 3.340 3.790 975,080 +0.35(+10.17%)
Sep 19, 2024 3.460 3.510 3.380 3.440 189,692 +0.06(+1.78%)
Sep 18, 2024 3.290 3.570 3.290 3.380 710,538 +0.11(+3.36%)
Sep 17, 2024 3.270 3.390 3.230 3.270 320,856 +0.00(+0.00%)
Sep 16, 2024 3.300 3.370 3.200 3.270 242,703 -0.03(-0.91%)
Sep 13, 2024 3.310 3.370 3.251 3.300 166,566 +0.02(+0.61%)
Sep 12, 2024 3.100 3.330 3.100 3.280 274,521 -0.02(-0.61%)
Sep 11, 2024 3.000 3.310 3.000 3.300 374,360 +0.37(+12.63%)
Sep 10, 2024 2.900 2.965 2.830 2.930 115,353 +0.02(+0.69%)
Sep 09, 2024 2.970 2.970 2.870 2.910 161,160 -0.09(-3.00%)
Sep 06, 2024 3.070 3.100 2.950 3.000 148,002 +0.00(+0.00%)
Sep 05, 2024 2.950 3.060 2.920 3.000 84,421 +0.05(+1.69%)
Sep 04, 2024 3.020 3.120 2.910 2.950 224,431 -0.09(-2.96%)
Sep 03, 2024 3.110 3.300 3.035 3.040 215,693 -0.12(-3.80%)
Aug 30, 2024 3.130 3.180 3.100 3.160 42,288 +0.07(+2.27%)
Aug 29, 2024 3.140 3.195 3.040 3.090 157,635 -0.04(-1.28%)
Aug 28, 2024 3.130 3.180 3.045 3.130 90,654 +0.00(+0.00%)
Aug 27, 2024 3.200 3.248 3.105 3.130 145,120 -0.10(-3.10%)
Aug 26, 2024 3.330 3.390 3.220 3.230 102,209 -0.10(-3.00%)
Aug 23, 2024 3.300 3.385 3.250 3.330 154,721 +0.07(+2.15%)
Aug 22, 2024 3.270 3.330 3.220 3.260 116,441 -0.02(-0.61%)
Aug 21, 2024 3.250 3.305 3.115 3.280 225,392 +0.04(+1.23%)
Aug 20, 2024 3.450 3.460 3.200 3.240 286,652 -0.18(-5.26%)
Aug 19, 2024 3.240 3.520 3.230 3.420 737,052 +0.22(+6.87%)
Aug 16, 2024 3.170 3.255 3.100 3.200 223,950 +0.06(+1.91%)
Aug 15, 2024 3.050 3.140 3.050 3.140 202,461 +0.15(+5.02%)
Aug 14, 2024 3.020 3.030 2.920 2.990 228,558 -0.01(-0.33%)
Aug 13, 2024 2.910 3.040 2.893 3.000 227,499 +0.07(+2.39%)
Aug 12, 2024 3.190 3.190 2.880 2.930 399,256 -0.24(-7.57%)
Aug 09, 2024 3.160 3.345 3.100 3.170 342,738 +0.02(+0.63%)
Aug 08, 2024 3.080 3.250 3.050 3.150 273,489 +0.12(+3.96%)
Aug 07, 2024 2.910 3.170 2.900 3.030 294,271 +0.22(+7.83%)
Aug 06, 2024 2.810 2.860 2.710 2.810 243,225 +0.00(+0.00%)
Aug 05, 2024 2.680 2.940 2.630 2.810 504,440 -0.17(-5.55%)
Aug 02, 2024 3.050 3.140 2.925 2.975 341,353 -0.19(-6.15%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.