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

Comtech Telecom Company (NQ: CMTL )

1.700 +0.020 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2003 5.431 5.543 5.182 5.305 480,254 -0.07(-1.26%)
Jul 30, 2003 5.496 5.616 5.329 5.373 224,799 -0.18(-3.17%)
Jul 29, 2003 5.487 5.652 5.071 5.549 883,532 +0.23(+4.25%)
Jul 28, 2003 5.434 5.602 5.170 5.323 757,053 -0.28(-4.98%)
Jul 25, 2003 5.731 5.766 5.464 5.602 292,239 +0.01(+0.21%)
Jul 24, 2003 5.643 5.845 5.446 5.590 626,488 +0.07(+1.22%)
Jul 23, 2003 5.564 5.619 5.387 5.523 838,572 -0.02(-0.42%)
Jul 22, 2003 5.652 5.652 5.358 5.546 924,404 +0.06(+1.07%)
Jul 21, 2003 5.696 5.696 4.991 5.487 1,414,650 -0.14(-2.50%)
Jul 18, 2003 5.505 5.684 5.440 5.628 728,442 +0.20(+3.73%)
Jul 17, 2003 5.666 5.725 5.308 5.426 1,328,590 -0.30(-5.23%)
Jul 16, 2003 6.048 6.063 5.649 5.725 3,973,509 -0.35(-5.71%)
Jul 15, 2003 6.530 6.606 6.019 6.072 1,897,175 +1.87(+44.64%)
Jul 14, 2003 4.517 4.534 4.130 4.198 2,071,906 -0.16(-3.74%)
Jul 11, 2003 4.605 4.619 4.314 4.361 716,294 -0.23(-5.08%)
Jul 10, 2003 4.487 4.606 4.313 4.594 1,597,782 +0.11(+2.53%)
Jul 09, 2003 4.237 4.539 4.143 4.481 2,004,466 +0.31(+7.51%)
Jul 08, 2003 3.783 4.260 3.699 4.168 1,529,321 +0.49(+13.46%)
Jul 07, 2003 3.719 3.775 3.634 3.673 960,168 +0.05(+1.44%)
Jul 03, 2003 3.667 3.719 3.540 3.621 361,042 -0.10(-2.63%)
Jul 02, 2003 3.672 3.750 3.600 3.719 701,236 +0.11(+3.19%)
Jul 01, 2003 3.628 3.668 3.303 3.604 1,577,346 -0.07(-1.92%)
Jun 30, 2003 3.724 3.775 3.487 3.675 2,888,850 -0.05(-1.33%)
Jun 27, 2003 3.856 3.902 3.621 3.724 1,199,577 -0.16(-4.07%)
Jun 26, 2003 4.040 4.040 3.819 3.882 739,455 -0.10(-2.46%)
Jun 25, 2003 4.022 4.104 3.973 3.980 1,007,172 +0.05(+1.19%)
Jun 24, 2003 3.909 3.986 3.861 3.933 1,130,471 +0.13(+3.40%)
Jun 23, 2003 3.745 3.947 3.680 3.804 1,551,801 +0.14(+3.77%)
Jun 20, 2003 3.667 3.830 3.451 3.665 1,085,511 -0.04(-1.20%)
Jun 19, 2003 3.986 4.097 3.680 3.710 1,562,359 -0.21(-5.26%)
Jun 18, 2003 3.993 4.044 3.719 3.916 1,710,864 -0.04(-0.99%)
Jun 17, 2003 3.745 4.012 3.710 3.955 2,698,621 +0.33(+9.11%)
Jun 16, 2003 3.347 3.631 3.282 3.625 1,310,311 +0.36(+11.12%)
Jun 13, 2003 3.247 3.360 3.132 3.262 744,905 +0.02(+0.76%)
Jun 12, 2003 3.444 3.523 3.197 3.237 1,710,523 -0.10(-3.08%)
Jun 11, 2003 3.198 3.380 3.079 3.340 1,846,084 +0.22(+7.07%)
Jun 10, 2003 3.099 3.190 3.034 3.120 1,054,516 +0.11(+3.69%)
Jun 09, 2003 3.001 3.124 2.972 3.009 577,191 +0.01(+0.26%)
Jun 06, 2003 2.807 3.104 2.787 3.001 1,272,844 +0.13(+4.64%)
Jun 05, 2003 3.079 3.125 2.667 2.868 924,404 -0.16(-5.26%)
Jun 04, 2003 3.000 3.040 2.902 3.027 446,193 +0.07(+2.22%)
Jun 03, 2003 2.838 2.978 2.792 2.961 277,593 +0.10(+3.63%)
Jun 02, 2003 2.765 3.001 2.758 2.858 620,924 +0.08(+2.81%)
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%)
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.