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

Comtech Telecom Company (NQ: CMTL )

1.870 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jan 30, 2004 9.539 9.774 9.242 9.436 948,701 -0.08(-0.86%)
Jan 29, 2004 10.04 10.11 8.852 9.518 1,735,501 -0.43(-4.37%)
Jan 28, 2004 10.26 10.33 9.877 9.953 1,208,243 -0.19(-1.91%)
Jan 27, 2004 9.950 10.42 9.856 10.15 1,880,145 +0.31(+3.10%)
Jan 26, 2004 9.736 9.938 9.322 9.841 1,696,899 +0.06(+0.66%)
Jan 23, 2004 9.909 10.04 9.706 9.777 751,149 -0.15(-1.51%)
Jan 22, 2004 10.29 10.33 9.721 9.926 3,176,264 -0.35(-3.40%)
Jan 21, 2004 11.19 11.19 10.10 10.28 2,332,470 -1.27(-10.99%)
Jan 20, 2004 10.91 11.60 10.91 11.54 935,077 +0.62(+5.64%)
Jan 16, 2004 11.12 11.34 10.75 10.93 633,527 -0.10(-0.88%)
Jan 15, 2004 10.50 11.17 10.31 11.02 1,094,355 +0.39(+3.67%)
Jan 14, 2004 10.66 11.04 10.28 10.63 1,084,666 -0.15(-1.39%)
Jan 13, 2004 11.36 11.36 10.33 10.78 1,922,373 -0.24(-2.21%)
Jan 12, 2004 9.871 11.09 9.871 11.03 3,046,139 +1.29(+13.23%)
Jan 09, 2004 9.363 9.897 9.160 9.739 910,819 +0.31(+3.33%)
Jan 08, 2004 9.689 9.718 9.386 9.424 634,812 -0.19(-1.98%)
Jan 07, 2004 9.612 9.685 9.380 9.615 715,036 +0.24(+2.53%)
Jan 06, 2004 8.831 9.689 8.746 9.377 1,339,944 +0.57(+6.47%)
Jan 05, 2004 8.599 8.808 8.558 8.808 387,382 +0.22(+2.60%)
Jan 02, 2004 8.503 8.655 8.406 8.585 366,492 +0.13(+1.56%)
Dec 31, 2003 8.670 8.670 8.353 8.453 499,101 -0.22(-2.57%)
Dec 30, 2003 8.629 8.805 8.549 8.676 407,725 +0.00(+0.03%)
Dec 29, 2003 8.514 8.717 8.514 8.673 415,718 +0.07(+0.82%)
Dec 26, 2003 8.500 8.740 8.485 8.602 225,587 +0.04(+0.45%)
Dec 24, 2003 8.740 8.784 8.520 8.564 164,601 -0.18(-2.02%)
Dec 23, 2003 8.538 8.802 8.482 8.740 456,039 +0.23(+2.66%)
Dec 22, 2003 8.679 8.723 8.417 8.514 483,322 -0.18(-2.03%)
Dec 19, 2003 8.822 8.861 8.555 8.690 477,211 -0.04(-0.50%)
Dec 18, 2003 8.435 8.734 8.373 8.734 909,436 +0.38(+4.49%)
Dec 17, 2003 8.544 8.720 8.344 8.359 814,525 -0.24(-2.83%)
Dec 16, 2003 9.354 9.395 8.268 8.602 2,212,390 -0.73(-7.83%)
Dec 15, 2003 9.542 9.689 9.283 9.333 1,025,162 +0.03(+0.28%)
Dec 12, 2003 9.348 9.454 9.066 9.307 637,673 +0.08(+0.89%)
Dec 11, 2003 8.573 9.263 8.573 9.225 911,461 +0.60(+7.02%)
Dec 10, 2003 9.060 9.239 8.473 8.620 1,653,544 -0.30(-3.36%)
Dec 09, 2003 8.867 9.357 8.749 8.919 4,054,737 +0.94(+11.81%)
Dec 08, 2003 9.081 9.125 7.830 7.977 3,241,163 -1.56(-16.37%)
Dec 05, 2003 9.847 9.865 9.480 9.539 318,493 -0.20(-2.02%)
Dec 04, 2003 9.759 9.827 9.131 9.736 744,598 +0.08(+0.82%)
Dec 03, 2003 10.14 10.24 9.606 9.656 578,408 -0.41(-4.11%)
Dec 02, 2003 9.923 10.24 9.788 10.07 542,535 +0.12(+1.18%)
Dec 01, 2003 10.06 10.28 9.923 9.953 821,662 +0.16(+1.68%)
Nov 28, 2003 9.630 9.906 9.630 9.788 241,948 +0.09(+0.97%)
Nov 26, 2003 9.501 9.718 9.292 9.694 477,645 +0.35(+3.74%)
Nov 25, 2003 9.554 9.656 9.110 9.345 724,836 -0.14(-1.42%)
Nov 24, 2003 8.940 9.518 8.928 9.480 898,580 +0.85(+9.83%)
Nov 21, 2003 8.781 8.916 8.632 8.632 538,670 +0.01(+0.10%)
Nov 20, 2003 8.544 9.087 8.177 8.623 1,078,479 -0.09(-1.04%)
Nov 19, 2003 8.867 9.004 8.535 8.714 690,678 -0.18(-2.01%)
Nov 18, 2003 9.219 9.480 8.840 8.893 754,860 -0.22(-2.45%)
Nov 17, 2003 9.131 9.248 8.746 9.116 682,077 -0.16(-1.77%)
Nov 14, 2003 9.659 9.689 9.160 9.280 612,280 -0.35(-3.60%)
Nov 13, 2003 9.630 9.777 9.437 9.627 668,269 +0.10(+1.05%)
Nov 12, 2003 8.837 9.586 8.655 9.527 1,018,137 +0.45(+4.91%)
Nov 11, 2003 9.322 9.336 8.969 9.081 652,728 -0.28(-3.04%)
Nov 10, 2003 9.837 9.894 9.260 9.366 627,503 -0.39(-3.97%)
Nov 07, 2003 10.07 10.07 9.551 9.753 661,899 -0.15(-1.48%)
Nov 06, 2003 9.439 9.900 9.248 9.900 1,033,167 +0.51(+5.44%)
Nov 05, 2003 9.357 9.645 9.187 9.389 973,738 -0.00(-0.03%)
Nov 04, 2003 8.852 9.424 8.764 9.392 999,592 +0.54(+6.10%)
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.