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 (%)
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%)
Mar 01, 2004 8.505 8.661 8.323 8.558 803,149 +0.24(+2.93%)
Feb 27, 2004 8.209 8.500 8.206 8.315 587,886 +0.01(+0.07%)
Feb 26, 2004 8.197 8.476 7.971 8.309 1,209,605 +0.09(+1.04%)
Feb 25, 2004 7.995 8.470 7.901 8.224 3,168,998 +0.94(+12.94%)
Feb 24, 2004 7.595 7.745 7.170 7.281 1,361,742 -0.37(-4.80%)
Feb 23, 2004 7.851 7.898 7.460 7.648 920,544 -0.19(-2.40%)
Feb 20, 2004 7.942 8.076 7.428 7.836 954,151 +0.00(+0.04%)
Feb 19, 2004 8.185 8.341 7.796 7.833 1,132,174 -0.19(-2.41%)
Feb 18, 2004 8.878 8.955 7.820 8.027 2,956,006 -0.92(-10.30%)
Feb 17, 2004 8.987 9.101 8.720 8.949 1,296,119 -0.35(-3.79%)
Feb 13, 2004 9.947 9.973 9.160 9.301 732,530 -0.18(-1.95%)
Feb 12, 2004 9.806 9.806 9.442 9.486 335,156 -0.22(-2.24%)
Feb 11, 2004 9.694 9.853 9.645 9.703 436,884 +0.01(+0.12%)
Feb 10, 2004 9.674 9.903 9.569 9.692 414,404 +0.05(+0.55%)
Feb 09, 2004 9.627 9.803 9.507 9.639 472,079 +0.06(+0.58%)
Feb 06, 2004 9.125 9.665 9.101 9.583 543,380 +0.36(+3.95%)
Feb 05, 2004 9.401 9.571 8.717 9.219 894,658 -0.02(-0.22%)
Feb 04, 2004 9.850 9.879 9.165 9.239 698,469 -0.52(-5.35%)
Feb 03, 2004 9.979 10.04 9.692 9.762 1,405,794 +0.28(+3.01%)
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.