Skip to main content

Comtech Telecom Company (NQ: CMTL )

3.430 -0.080 (-2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 1.448 1.484 1.443 1.468 32,357 -0.03(-2.08%)
Jan 30, 2003 1.493 1.499 1.443 1.499 6,812 +0.01(+0.43%)
Jan 29, 2003 1.469 1.499 1.468 1.493 12,602 +0.02(+1.33%)
Jan 28, 2003 1.514 1.514 1.444 1.473 13,964 +0.00(+0.00%)
Jan 27, 2003 1.455 1.474 1.447 1.473 10,899 +0.01(+0.71%)
Jan 24, 2003 1.494 1.536 1.443 1.463 58,924 +0.01(+0.63%)
Jan 23, 2003 1.465 1.502 1.438 1.454 28,951 -0.02(-1.15%)
Jan 22, 2003 1.448 1.536 1.447 1.471 45,641 +0.05(+3.78%)
Jan 21, 2003 1.474 1.490 1.383 1.417 28,951 -0.06(-3.98%)
Jan 17, 2003 1.474 1.514 1.474 1.476 15,667 -0.02(-1.22%)
Jan 16, 2003 1.501 1.524 1.383 1.494 41,213 -0.01(-0.69%)
Jan 15, 2003 1.511 1.511 1.493 1.505 29,632 +0.01(+0.61%)
Jan 14, 2003 1.508 1.510 1.480 1.495 8,174 -0.01(-0.87%)
Jan 13, 2003 1.450 1.508 1.450 1.508 6,812 +0.01(+0.78%)
Jan 10, 2003 1.529 1.529 1.481 1.497 16,349 -0.03(-2.13%)
Jan 09, 2003 1.528 1.540 1.514 1.529 88,898 +0.00(+0.17%)
Jan 08, 2003 1.514 1.540 1.514 1.527 71,867 +0.00(+0.09%)
Jan 07, 2003 1.514 1.553 1.514 1.525 60,627 +0.01(+0.78%)
Jan 06, 2003 1.482 1.527 1.411 1.514 53,475 +0.03(+2.11%)
Jan 03, 2003 1.403 1.488 1.403 1.482 41,213 +0.01(+0.62%)
Jan 02, 2003 1.409 1.473 1.383 1.473 16,008 +0.06(+4.55%)
Dec 31, 2002 1.321 1.435 1.321 1.409 10,218 -0.04(-2.71%)
Dec 30, 2002 1.313 1.461 1.279 1.448 71,527 -0.02(-1.25%)
Dec 27, 2002 1.441 1.478 1.435 1.467 19,414 +0.02(+1.72%)
Dec 26, 2002 1.430 1.442 1.339 1.442 60,627 +0.03(+2.22%)
Dec 24, 2002 1.409 1.435 1.409 1.411 6,812 +0.00(+0.09%)
Dec 23, 2002 1.327 1.403 1.327 1.409 51,090 +0.05(+3.55%)
Dec 20, 2002 1.327 1.403 1.327 1.361 51,431 -0.04(-2.89%)
Dec 19, 2002 1.326 1.409 1.267 1.401 86,513 +0.08(+5.81%)
Dec 18, 2002 1.193 1.324 1.190 1.324 41,213 +0.13(+11.29%)
Dec 17, 2002 1.214 1.214 1.187 1.190 28,610 -0.05(-3.93%)
Dec 16, 2002 1.293 1.293 1.215 1.239 59,265 -0.04(-3.13%)
Dec 13, 2002 1.277 1.292 1.262 1.279 32,016 +0.00(+0.10%)
Dec 12, 2002 1.245 1.283 1.245 1.277 17,030 +0.01(+0.93%)
Dec 11, 2002 1.253 1.298 1.253 1.266 59,946 -0.03(-2.02%)
Dec 10, 2002 1.317 1.317 1.292 1.292 52,453 -0.03(-2.56%)
Dec 09, 2002 1.386 1.442 1.326 1.326 68,121 -0.06(-4.33%)
Dec 06, 2002 1.268 1.409 1.268 1.386 44,278 +0.06(+4.22%)
Dec 05, 2002 1.305 1.344 1.305 1.330 50,069 +0.04(+2.95%)
Dec 04, 2002 1.291 1.296 1.263 1.292 18,733 +0.00(+0.18%)
Dec 03, 2002 1.220 1.291 1.220 1.289 21,798 +0.07(+5.67%)
Dec 02, 2002 1.272 1.279 1.207 1.220 16,349 -0.01(-0.64%)
Nov 29, 2002 1.135 1.279 1.135 1.228 65,396 +0.08(+6.93%)
Nov 27, 2002 1.174 1.180 1.148 1.148 48,025 -0.03(-2.22%)
Nov 26, 2002 1.176 1.177 1.148 1.174 4,427 +0.01(+1.24%)
Nov 25, 2002 1.148 1.172 1.148 1.160 11,921 +0.01(+1.02%)
Nov 22, 2002 1.161 1.181 1.110 1.148 26,907 -0.00(-0.13%)
Nov 21, 2002 1.077 1.151 1.077 1.150 28,951 +0.06(+5.52%)
Nov 20, 2002 1.074 1.100 1.073 1.090 788,162 -0.02(-1.53%)
Nov 19, 2002 1.107 1.107 1.096 1.107 7,833 -0.00(-0.12%)
Nov 18, 2002 1.084 1.108 1.050 1.108 29,973 +0.02(+2.29%)
Nov 15, 2002 1.087 1.087 1.083 1.083 6,812 -0.05(-4.48%)
Nov 14, 2002 1.066 1.134 1.050 1.134 17,711 +0.04(+3.44%)
Nov 13, 2002 1.135 1.135 1.070 1.096 16,689 +0.03(+2.44%)
Nov 12, 2002 1.046 1.070 1.046 1.070 12,602 +0.07(+6.49%)
Nov 11, 2002 1.063 1.077 1.005 1.005 16,349 -0.06(-5.65%)
Nov 08, 2002 1.058 1.134 1.058 1.065 10,558 -0.02(-1.67%)
Nov 07, 2002 1.091 1.097 1.083 1.083 25,204 -0.00(-0.13%)
Nov 06, 2002 1.058 1.114 1.058 1.084 26,907 +0.06(+5.87%)
Nov 05, 2002 1.093 1.096 1.024 1.024 23,161 -0.03(-3.09%)
Nov 04, 2002 0.9813 1.151 0.9813 1.057 81,064 +0.07(+7.27%)
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.