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

Comtech Telecom Company (NQ: CMTL )

2.050 +0.180 (+9.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 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%)
May 03, 2004 4.695 5.056 4.695 4.885 978,674 +0.14(+2.84%)
Apr 30, 2004 4.953 5.006 4.668 4.750 846,065 -0.14(-2.76%)
Apr 29, 2004 5.138 5.314 4.882 4.885 1,003,198 -0.24(-4.64%)
Apr 28, 2004 5.323 5.358 5.056 5.123 1,046,114 -0.21(-3.86%)
Apr 27, 2004 5.534 5.681 5.249 5.329 764,547 -0.20(-3.56%)
Apr 26, 2004 5.845 5.945 5.467 5.525 1,145,798 +0.06(+1.07%)
Apr 23, 2004 5.561 5.572 5.373 5.467 939,164 -0.05(-0.96%)
Apr 22, 2004 5.593 5.722 5.476 5.520 844,248 -0.01(-0.27%)
Apr 21, 2004 5.502 5.646 5.411 5.534 1,083,354 +0.12(+2.22%)
Apr 20, 2004 5.834 5.901 5.382 5.414 1,221,640 -0.42(-7.20%)
Apr 19, 2004 6.066 6.154 5.769 5.834 1,334,494 -0.25(-4.15%)
Apr 16, 2004 6.118 6.347 5.957 6.086 552,462 -0.08(-1.29%)
Apr 15, 2004 6.427 6.474 6.054 6.165 702,783 -0.30(-4.63%)
Apr 14, 2004 6.459 6.694 6.389 6.465 491,153 -0.03(-0.50%)
Apr 13, 2004 6.835 6.891 6.459 6.497 545,877 -0.23(-3.40%)
Apr 12, 2004 6.779 6.894 6.679 6.726 340,833 -0.08(-1.21%)
Apr 08, 2004 6.855 6.964 6.753 6.808 477,529 -0.01(-0.22%)
Apr 07, 2004 6.747 6.914 6.747 6.823 382,159 -0.04(-0.64%)
Apr 06, 2004 7.014 7.035 6.800 6.867 449,599 -0.15(-2.09%)
Apr 05, 2004 6.982 7.178 6.885 7.014 627,169 +0.04(+0.59%)
Apr 02, 2004 7.008 7.120 6.785 6.973 503,188 +0.12(+1.71%)
Apr 01, 2004 6.738 6.973 6.694 6.855 1,365,603 +0.04(+0.65%)
Mar 31, 2004 6.935 6.935 6.717 6.811 572,218 -0.12(-1.69%)
Mar 30, 2004 7.008 7.146 6.902 6.929 498,193 -0.04(-0.59%)
Mar 29, 2004 6.958 7.258 6.855 6.970 1,021,136 +0.33(+4.95%)
Mar 26, 2004 6.929 6.929 6.544 6.641 1,208,697 -0.24(-3.50%)
Mar 25, 2004 6.638 6.905 6.462 6.882 1,497,985 +0.72(+11.62%)
Mar 24, 2004 6.315 6.406 6.028 6.165 782,031 -0.18(-2.78%)
Mar 23, 2004 6.568 6.817 6.239 6.342 720,722 -0.21(-3.27%)
Mar 22, 2004 6.726 6.753 6.321 6.556 830,170 -0.28(-4.04%)
Mar 19, 2004 6.988 7.023 6.785 6.832 343,330 -0.11(-1.52%)
Mar 18, 2004 7.112 7.181 6.826 6.938 576,759 -0.17(-2.36%)
Mar 17, 2004 6.982 7.187 6.908 7.105 789,978 +0.12(+1.77%)
Mar 16, 2004 7.164 7.404 6.823 6.982 1,239,805 -0.23(-3.26%)
Mar 15, 2004 7.724 7.733 7.061 7.217 1,036,123 -0.47(-6.11%)
Mar 12, 2004 7.675 7.733 7.443 7.686 569,947 +0.19(+2.55%)
Mar 11, 2004 7.369 7.804 7.199 7.495 1,236,399 -0.09(-1.16%)
Mar 10, 2004 8.541 8.576 7.569 7.584 1,517,059 -0.68(-8.21%)
Mar 09, 2004 8.080 8.426 7.951 8.262 903,514 +0.06(+0.68%)
Mar 08, 2004 8.409 8.544 8.162 8.206 818,135 +0.04(+0.47%)
Mar 05, 2004 8.282 8.367 8.147 8.168 522,943 -0.17(-2.08%)
Mar 04, 2004 7.915 8.341 7.854 8.341 737,298 +0.34(+4.22%)
Mar 03, 2004 8.197 8.303 7.953 8.003 542,926 -0.32(-3.84%)
Mar 02, 2004 8.593 8.596 8.241 8.323 467,311 -0.23(-2.74%)
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.