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

Comtech Telecom Company (NQ: CMTL )

2.015 +0.105 (+5.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 31, 2003 8.940 9.025 8.591 8.646 671,736 -0.47(-5.15%)
Oct 30, 2003 9.348 9.645 8.858 9.116 863,767 -0.23(-2.48%)
Oct 29, 2003 8.820 9.498 8.617 9.348 1,178,742 +0.55(+6.24%)
Oct 28, 2003 8.793 8.911 8.576 8.799 839,064 +0.43(+5.16%)
Oct 27, 2003 7.880 8.441 7.824 8.367 958,919 +0.60(+7.79%)
Oct 24, 2003 7.912 7.912 7.622 7.763 506,367 -0.12(-1.53%)
Oct 23, 2003 7.604 8.112 7.495 7.883 767,271 -0.10(-1.21%)
Oct 22, 2003 8.147 8.221 7.959 7.980 513,633 -0.33(-4.03%)
Oct 21, 2003 8.065 8.382 7.971 8.315 680,117 +0.13(+1.54%)
Oct 20, 2003 8.441 8.447 7.953 8.188 783,557 -0.25(-2.99%)
Oct 17, 2003 8.529 8.611 8.441 8.441 452,442 -0.22(-2.54%)
Oct 16, 2003 8.670 8.719 8.235 8.661 948,372 -0.10(-1.17%)
Oct 15, 2003 8.969 9.151 8.582 8.764 1,315,266 -0.14(-1.62%)
Oct 14, 2003 8.658 9.022 8.608 8.908 683,469 +0.33(+3.90%)
Oct 13, 2003 8.544 8.808 8.532 8.573 689,427 +0.14(+1.71%)
Oct 10, 2003 8.353 8.579 8.229 8.429 621,145 +0.02(+0.24%)
Oct 09, 2003 8.356 8.714 8.279 8.409 1,017,426 +0.17(+2.03%)
Oct 08, 2003 8.194 8.426 8.089 8.241 602,800 -0.02(-0.25%)
Oct 07, 2003 8.218 8.367 7.942 8.262 767,628 +0.06(+0.72%)
Oct 06, 2003 8.030 8.221 7.942 8.203 1,026,502 +0.34(+4.33%)
Oct 03, 2003 7.604 7.912 7.504 7.862 813,467 +0.54(+7.33%)
Oct 02, 2003 7.131 7.516 6.976 7.325 772,165 +0.26(+3.66%)
Oct 01, 2003 7.164 7.164 6.759 7.067 711,040 +0.05(+0.71%)
Sep 30, 2003 7.457 7.457 6.899 7.017 863,222 -0.09(-1.20%)
Sep 29, 2003 6.958 7.311 6.899 7.102 1,314,562 +0.25(+3.60%)
Sep 26, 2003 7.255 7.305 6.647 6.855 1,875,192 -0.49(-6.64%)
Sep 25, 2003 7.639 7.909 7.208 7.343 1,390,739 -0.30(-3.88%)
Sep 24, 2003 8.456 8.514 7.413 7.639 2,146,319 -0.83(-9.80%)
Sep 23, 2003 8.793 9.175 8.333 8.469 2,703,067 +0.03(+0.30%)
Sep 22, 2003 7.986 8.638 7.971 8.444 1,405,921 +0.15(+1.81%)
Sep 19, 2003 8.221 8.488 8.177 8.294 1,203,199 +0.13(+1.62%)
Sep 18, 2003 7.346 8.247 7.346 8.162 1,878,696 +0.63(+8.34%)
Sep 17, 2003 7.545 7.663 7.346 7.534 490,343 +0.01(+0.16%)
Sep 16, 2003 7.677 7.751 7.340 7.522 1,000,775 +0.08(+1.07%)
Sep 15, 2003 6.929 7.707 6.897 7.443 1,139,894 +0.43(+6.07%)
Sep 12, 2003 7.090 7.284 6.946 7.017 290,196 -0.15(-2.09%)
Sep 11, 2003 7.164 7.325 6.565 7.167 1,504,570 -0.05(-0.69%)
Sep 10, 2003 7.413 7.607 7.193 7.217 623,309 -0.27(-3.61%)
Sep 09, 2003 7.337 7.513 7.196 7.487 490,699 +0.17(+2.29%)
Sep 08, 2003 7.134 7.440 7.134 7.319 712,547 -0.03(-0.36%)
Sep 05, 2003 7.443 7.604 7.149 7.346 673,621 -0.16(-2.07%)
Sep 04, 2003 7.531 7.692 7.369 7.501 667,360 -0.13(-1.69%)
Sep 03, 2003 7.771 7.810 7.560 7.631 870,816 +0.04(+0.54%)
Sep 02, 2003 7.266 7.780 7.120 7.589 1,650,803 +0.45(+6.33%)
Aug 29, 2003 6.999 7.416 6.908 7.137 1,024,770 +0.07(+1.04%)
Aug 28, 2003 7.337 7.369 6.929 7.064 1,251,840 -0.12(-1.64%)
Aug 27, 2003 6.855 7.450 6.641 7.181 3,262,551 +0.44(+6.58%)
Aug 26, 2003 6.063 6.753 6.019 6.738 5,254,642 +1.51(+28.93%)
Aug 25, 2003 5.490 5.578 5.059 5.226 849,698 -0.25(-4.56%)
Aug 22, 2003 5.666 5.707 5.382 5.476 376,483 -0.14(-2.56%)
Aug 21, 2003 5.608 5.681 5.578 5.619 367,400 +0.11(+2.03%)
Aug 20, 2003 5.517 5.696 5.431 5.508 789,524 +0.04(+0.64%)
Aug 19, 2003 5.311 5.569 5.279 5.473 1,307,927 +0.26(+4.90%)
Aug 18, 2003 4.800 5.226 4.800 5.217 473,215 +0.45(+9.35%)
Aug 15, 2003 4.771 4.956 4.759 4.771 123,299 -0.01(-0.25%)
Aug 14, 2003 4.827 4.891 4.774 4.783 226,389 -0.09(-1.93%)
Aug 13, 2003 4.874 4.976 4.824 4.877 170,303 -0.03(-0.71%)
Aug 12, 2003 4.932 4.968 4.800 4.912 314,719 -0.01(-0.13%)
Aug 11, 2003 4.791 5.012 4.789 4.918 185,970 +0.04(+0.84%)
Aug 08, 2003 4.818 4.988 4.771 4.877 209,813 +0.05(+1.10%)
Aug 07, 2003 4.815 5.053 4.683 4.824 382,841 -0.11(-2.32%)
Aug 06, 2003 4.771 4.982 4.286 4.938 1,255,473 +0.12(+2.56%)
Aug 05, 2003 5.141 5.147 4.800 4.815 708,914 -0.33(-6.34%)
Aug 04, 2003 5.285 5.396 4.991 5.141 465,721 -0.15(-2.83%)
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.