Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comtech Telecom Company (NQ: CMTL )

2.080 +0.065 (+3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Aug 31, 2004 5.214 5.335 5.150 5.317 201,411 +0.05(+0.89%)
Aug 30, 2004 5.487 5.487 5.211 5.270 379,662 -0.22(-3.96%)
Aug 27, 2004 5.305 5.514 5.285 5.487 195,280 +0.08(+1.52%)
Aug 26, 2004 5.379 5.461 5.285 5.405 141,465 -0.01(-0.22%)
Aug 25, 2004 5.349 5.417 5.220 5.417 296,327 +0.09(+1.60%)
Aug 24, 2004 5.408 5.408 5.205 5.332 304,728 -0.06(-1.03%)
Aug 23, 2004 5.408 5.523 5.308 5.387 327,208 +0.01(+0.16%)
Aug 20, 2004 5.379 5.431 5.211 5.379 361,723 +0.01(+0.11%)
Aug 19, 2004 5.408 5.417 5.279 5.373 275,436 -0.03(-0.54%)
Aug 18, 2004 5.176 5.461 5.147 5.402 298,143 +0.16(+2.97%)
Aug 17, 2004 5.147 5.255 5.085 5.247 403,731 +0.13(+2.58%)
Aug 16, 2004 4.968 5.179 4.968 5.114 367,173 +0.12(+2.41%)
Aug 13, 2004 4.994 4.997 4.815 4.994 947,111 +0.03(+0.59%)
Aug 12, 2004 4.850 4.973 4.777 4.965 287,017 +0.07(+1.44%)
Aug 11, 2004 5.182 5.220 4.844 4.894 553,598 -0.37(-7.03%)
Aug 10, 2004 5.109 5.270 5.020 5.264 396,919 +0.21(+4.18%)
Aug 09, 2004 5.041 5.117 4.994 5.053 380,116 +0.05(+1.00%)
Aug 06, 2004 5.238 5.267 4.991 5.003 485,931 -0.23(-4.38%)
Aug 05, 2004 5.396 5.429 5.211 5.232 354,457 -0.16(-3.05%)
Aug 04, 2004 5.385 5.464 5.267 5.396 423,713 +0.03(+0.55%)
Aug 03, 2004 5.837 5.837 5.367 5.367 429,429 -0.44(-7.63%)
Aug 02, 2004 5.819 5.872 5.637 5.810 305,410 -0.03(-0.55%)
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%)
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.