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

Comtech Telecom Company (NQ: CMTL )

2.095 +0.085 (+4.23%)
Streaming Delayed Price Updated: 1:37 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 (%)
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%)
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%)
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.