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

Comtech Telecom Company (NQ: CMTL )

1.595 -0.165 (-9.38%)
Streaming Delayed Price Updated: 1:47 PM EDT, Apr 23, 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 (%)
Mar 31, 2005 14.86 15.47 14.79 15.30 1,271,332 +0.45(+3.03%)
Mar 30, 2005 14.64 15.07 14.64 14.85 805,751 +0.20(+1.36%)
Mar 29, 2005 14.86 14.90 14.43 14.65 1,528,957 -0.05(-0.34%)
Mar 28, 2005 14.97 15.11 14.70 14.70 1,596,829 -0.01(-0.06%)
Mar 24, 2005 14.14 15.23 14.14 14.71 3,668,867 +0.49(+3.45%)
Mar 23, 2005 13.58 14.42 13.45 14.22 2,148,626 +0.68(+5.01%)
Mar 22, 2005 13.75 13.95 13.36 13.54 1,217,503 -0.21(-1.52%)
Mar 21, 2005 13.19 13.79 13.16 13.75 1,444,853 +0.57(+4.35%)
Mar 18, 2005 14.11 14.20 13.10 13.17 2,372,132 -1.00(-7.02%)
Mar 17, 2005 13.80 14.33 13.74 14.17 1,668,038 +0.46(+3.34%)
Mar 16, 2005 13.72 13.92 13.62 13.71 1,533,755 -0.08(-0.59%)
Mar 15, 2005 12.97 14.07 12.92 13.79 3,987,806 +0.90(+6.97%)
Mar 14, 2005 12.67 13.11 12.60 12.89 2,319,191 +0.39(+3.10%)
Mar 11, 2005 12.10 12.62 11.95 12.51 1,767,123 +0.51(+4.23%)
Mar 10, 2005 12.49 12.66 11.95 12.00 2,439,552 -0.38(-3.08%)
Mar 09, 2005 11.41 12.58 11.23 12.38 9,137,040 +1.70(+15.95%)
Mar 08, 2005 10.77 10.92 10.52 10.68 523,904 -0.12(-1.09%)
Mar 07, 2005 10.33 10.96 10.33 10.80 551,754 +0.38(+3.64%)
Mar 04, 2005 10.40 10.50 10.25 10.42 232,561 +0.10(+1.00%)
Mar 03, 2005 10.45 10.52 10.10 10.31 455,240 -0.14(-1.32%)
Mar 02, 2005 10.58 10.58 10.29 10.45 431,225 -0.12(-1.11%)
Mar 01, 2005 10.57 10.68 10.47 10.57 421,311 +0.01(+0.11%)
Feb 28, 2005 10.60 10.71 10.35 10.56 326,361 +0.04(+0.33%)
Feb 25, 2005 10.40 10.64 10.34 10.52 359,439 +0.12(+1.16%)
Feb 24, 2005 10.43 10.47 10.18 10.40 532,685 +0.03(+0.25%)
Feb 23, 2005 10.23 10.48 10.23 10.38 333,253 +0.12(+1.20%)
Feb 22, 2005 10.17 10.50 10.13 10.25 570,833 -0.01(-0.11%)
Feb 18, 2005 10.23 10.40 10.20 10.26 405,693 +0.02(+0.17%)
Feb 17, 2005 10.57 10.80 10.24 10.25 572,872 -0.30(-2.84%)
Feb 16, 2005 11.19 11.23 10.19 10.55 2,495,727 -0.72(-6.41%)
Feb 15, 2005 11.25 11.74 11.24 11.27 1,714,949 +0.08(+0.71%)
Feb 14, 2005 10.84 11.24 10.78 11.19 1,239,674 +0.47(+4.38%)
Feb 11, 2005 10.28 10.80 10.13 10.72 418,924 +0.40(+3.90%)
Feb 10, 2005 10.25 10.43 10.18 10.32 267,080 +0.11(+1.06%)
Feb 09, 2005 10.86 10.86 10.21 10.21 408,216 -0.54(-5.05%)
Feb 08, 2005 10.80 10.96 10.60 10.75 329,799 -0.04(-0.33%)
Feb 07, 2005 10.75 11.05 10.64 10.79 492,271 +0.08(+0.74%)
Feb 04, 2005 10.55 10.72 10.46 10.71 246,251 +0.27(+2.59%)
Feb 03, 2005 10.67 10.81 10.41 10.44 533,768 -0.36(-3.29%)
Feb 02, 2005 10.28 10.80 10.26 10.79 1,016,061 +0.70(+6.92%)
Feb 01, 2005 9.747 10.16 9.721 10.09 613,488 +0.45(+4.69%)
Jan 31, 2005 9.463 9.712 9.463 9.642 301,944 +0.11(+1.11%)
Jan 28, 2005 9.803 9.803 9.433 9.536 453,242 -0.24(-2.43%)
Jan 27, 2005 9.451 9.786 9.366 9.774 369,130 +0.35(+3.71%)
Jan 26, 2005 9.653 9.759 9.389 9.424 460,871 -0.25(-2.55%)
Jan 25, 2005 9.366 9.771 9.366 9.671 375,029 +0.27(+2.87%)
Jan 24, 2005 9.686 9.800 9.319 9.401 524,185 -0.33(-3.35%)
Jan 21, 2005 9.953 10.01 9.700 9.727 195,923 -0.18(-1.84%)
Jan 20, 2005 9.982 10.01 9.741 9.909 382,380 -0.12(-1.23%)
Jan 19, 2005 10.28 10.37 9.982 10.03 567,806 -0.08(-0.81%)
Jan 18, 2005 9.648 10.33 9.260 10.11 939,282 +0.34(+3.52%)
Jan 14, 2005 9.674 9.835 9.533 9.771 234,607 +0.13(+1.34%)
Jan 13, 2005 9.589 9.877 9.477 9.642 345,415 +0.05(+0.52%)
Jan 12, 2005 9.812 9.827 9.339 9.592 709,302 -0.05(-0.49%)
Jan 11, 2005 9.962 10.06 9.577 9.639 1,117,628 -0.48(-4.73%)
Jan 10, 2005 10.17 10.18 9.926 10.12 565,567 -0.13(-1.26%)
Jan 07, 2005 10.48 10.51 10.13 10.25 484,898 -0.12(-1.19%)
Jan 06, 2005 10.16 10.50 10.16 10.37 344,293 +0.02(+0.23%)
Jan 05, 2005 9.979 10.50 9.894 10.35 927,327 +0.17(+1.67%)
Jan 04, 2005 10.86 10.89 9.739 10.18 1,170,149 -0.51(-4.81%)
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.