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

Comtech Telecom Company (NQ: CMTL )

1.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
Nov 03, 2003 8.776 9.101 8.456 8.852 750,843 +0.21(+2.38%)
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%)
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.