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

Comtech Telecom Company (NQ: CMTL )

2.080 +0.065 (+3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Oct 29, 2004 8.182 8.224 7.962 8.047 192,783 -0.12(-1.51%)
Oct 28, 2004 8.297 8.338 8.080 8.171 243,873 -0.05(-0.61%)
Oct 27, 2004 7.989 8.274 7.906 8.221 375,574 +0.28(+3.47%)
Oct 26, 2004 7.842 7.971 7.654 7.945 372,623 +0.19(+2.50%)
Oct 25, 2004 7.824 8.024 7.704 7.751 494,332 -0.11(-1.42%)
Oct 22, 2004 8.109 8.109 7.830 7.862 555,414 -0.17(-2.08%)
Oct 21, 2004 7.959 8.147 7.883 8.030 330,160 +0.03(+0.40%)
Oct 20, 2004 7.780 8.065 7.692 7.998 291,558 +0.18(+2.29%)
Oct 19, 2004 8.238 8.306 7.792 7.818 624,671 -0.25(-3.09%)
Oct 18, 2004 8.062 8.115 7.842 8.068 285,654 +0.06(+0.70%)
Oct 15, 2004 7.956 8.171 7.912 8.012 306,091 +0.08(+1.00%)
Oct 14, 2004 7.912 8.185 7.780 7.933 392,605 +0.00(+0.00%)
Oct 13, 2004 7.965 8.200 7.836 7.933 423,940 -0.07(-0.92%)
Oct 12, 2004 8.039 8.074 7.877 8.006 245,009 -0.01(-0.18%)
Oct 11, 2004 7.904 8.165 7.854 8.021 327,435 +0.12(+1.49%)
Oct 08, 2004 8.144 8.338 7.786 7.904 692,338 -0.28(-3.48%)
Oct 07, 2004 8.473 8.570 8.174 8.188 438,473 -0.32(-3.73%)
Oct 06, 2004 8.130 8.579 7.936 8.505 883,986 +0.17(+2.08%)
Oct 05, 2004 8.429 8.503 8.212 8.332 502,280 -0.13(-1.49%)
Oct 04, 2004 8.544 8.682 8.367 8.458 751,376 -0.01(-0.14%)
Oct 01, 2004 7.956 8.500 7.930 8.470 1,314,739 +0.51(+6.46%)
Sep 30, 2004 7.757 8.027 7.707 7.956 777,035 +0.16(+2.00%)
Sep 29, 2004 7.877 7.995 7.431 7.801 1,669,196 -0.18(-2.28%)
Sep 28, 2004 7.924 8.118 7.912 7.983 626,488 +0.03(+0.37%)
Sep 27, 2004 7.939 8.135 7.898 7.953 1,083,808 +0.04(+0.52%)
Sep 24, 2004 7.472 8.033 7.428 7.912 2,521,392 +0.48(+6.44%)
Sep 23, 2004 7.225 7.472 7.120 7.434 1,436,222 +0.34(+4.80%)
Sep 22, 2004 7.340 7.399 6.782 7.093 5,277,349 +0.65(+10.02%)
Sep 21, 2004 6.506 6.538 6.239 6.447 619,448 +0.00(+0.05%)
Sep 20, 2004 6.456 6.679 6.371 6.444 763,184 +0.11(+1.81%)
Sep 17, 2004 6.415 6.471 6.180 6.330 596,968 -0.03(-0.42%)
Sep 16, 2004 6.089 6.386 6.077 6.356 620,811 +0.31(+5.10%)
Sep 15, 2004 5.884 6.098 5.807 6.048 720,041 +0.21(+3.52%)
Sep 14, 2004 5.675 5.872 5.569 5.843 750,241 +0.20(+3.54%)
Sep 13, 2004 5.628 5.722 5.578 5.643 420,761 +0.06(+1.16%)
Sep 10, 2004 5.396 5.649 5.396 5.578 311,086 +0.13(+2.37%)
Sep 09, 2004 5.158 5.467 5.158 5.449 225,481 +0.28(+5.33%)
Sep 08, 2004 5.188 5.279 5.150 5.173 257,725 +0.02(+0.34%)
Sep 07, 2004 5.117 5.282 5.094 5.156 253,637 -0.01(-0.28%)
Sep 03, 2004 5.273 5.302 5.164 5.170 302,685 -0.09(-1.73%)
Sep 02, 2004 5.282 5.379 5.208 5.261 183,473 -0.03(-0.55%)
Sep 01, 2004 5.340 5.505 5.232 5.291 362,631 -0.03(-0.50%)
Aug 31, 2004 5.214 5.335 5.150 5.317 201,411 +0.05(+0.89%)
Aug 30, 2004 5.487 5.487 5.211 5.270 379,662 -0.22(-3.96%)
Aug 27, 2004 5.305 5.514 5.285 5.487 195,280 +0.08(+1.52%)
Aug 26, 2004 5.379 5.461 5.285 5.405 141,465 -0.01(-0.22%)
Aug 25, 2004 5.349 5.417 5.220 5.417 296,327 +0.09(+1.60%)
Aug 24, 2004 5.408 5.408 5.205 5.332 304,728 -0.06(-1.03%)
Aug 23, 2004 5.408 5.523 5.308 5.387 327,208 +0.01(+0.16%)
Aug 20, 2004 5.379 5.431 5.211 5.379 361,723 +0.01(+0.11%)
Aug 19, 2004 5.408 5.417 5.279 5.373 275,436 -0.03(-0.54%)
Aug 18, 2004 5.176 5.461 5.147 5.402 298,143 +0.16(+2.97%)
Aug 17, 2004 5.147 5.255 5.085 5.247 403,731 +0.13(+2.58%)
Aug 16, 2004 4.968 5.179 4.968 5.114 367,173 +0.12(+2.41%)
Aug 13, 2004 4.994 4.997 4.815 4.994 947,111 +0.03(+0.59%)
Aug 12, 2004 4.850 4.973 4.777 4.965 287,017 +0.07(+1.44%)
Aug 11, 2004 5.182 5.220 4.844 4.894 553,598 -0.37(-7.03%)
Aug 10, 2004 5.109 5.270 5.020 5.264 396,919 +0.21(+4.18%)
Aug 09, 2004 5.041 5.117 4.994 5.053 380,116 +0.05(+1.00%)
Aug 06, 2004 5.238 5.267 4.991 5.003 485,931 -0.23(-4.38%)
Aug 05, 2004 5.396 5.429 5.211 5.232 354,457 -0.16(-3.05%)
Aug 04, 2004 5.385 5.464 5.267 5.396 423,713 +0.03(+0.55%)
Aug 03, 2004 5.837 5.837 5.367 5.367 429,429 -0.44(-7.63%)
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.