Skip to main content

Comtech Telecom Company (NQ: CMTL )

3.430 -0.080 (-2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 11.84 12.37 11.84 12.20 412,415 +0.42(+3.61%)
Oct 30, 2023 11.27 11.80 11.16 11.78 200,143 +0.60(+5.32%)
Oct 27, 2023 11.52 11.63 11.06 11.18 168,535 -0.32(-2.78%)
Oct 26, 2023 11.02 11.57 10.90 11.50 201,926 +0.44(+3.98%)
Oct 25, 2023 10.69 11.09 10.65 11.06 182,614 +0.29(+2.69%)
Oct 24, 2023 10.90 10.91 10.70 10.77 87,987 -0.05(-0.46%)
Oct 23, 2023 10.61 11.11 10.44 10.82 187,360 +0.13(+1.22%)
Oct 20, 2023 10.74 10.98 10.69 10.69 176,467 +0.00(+0.00%)
Oct 19, 2023 10.64 11.17 10.61 10.69 246,232 -0.06(-0.56%)
Oct 18, 2023 10.30 10.81 10.14 10.75 195,896 +0.43(+4.17%)
Oct 17, 2023 10.15 10.52 10.09 10.32 311,056 +0.03(+0.29%)
Oct 16, 2023 10.55 10.53 10.01 10.29 414,218 -0.08(-0.77%)
Oct 13, 2023 9.980 10.90 9.650 10.37 1,504,096 +2.23(+27.40%)
Oct 12, 2023 8.990 8.990 7.910 8.140 465,000 -0.66(-7.50%)
Oct 11, 2023 8.650 8.890 8.580 8.800 96,827 +0.11(+1.27%)
Oct 10, 2023 8.860 9.080 8.662 8.690 107,621 -0.22(-2.47%)
Oct 09, 2023 8.430 9.130 8.430 8.910 257,771 +0.69(+8.39%)
Oct 06, 2023 8.150 8.470 8.110 8.220 84,675 +0.02(+0.24%)
Oct 05, 2023 8.240 8.320 8.095 8.200 184,847 -0.04(-0.49%)
Oct 04, 2023 8.060 8.400 8.030 8.240 95,657 +0.20(+2.49%)
Oct 03, 2023 8.570 8.650 8.030 8.040 168,871 -0.46(-5.41%)
Oct 02, 2023 8.760 8.760 8.320 8.500 157,739 -0.25(-2.86%)
Sep 29, 2023 8.630 8.760 8.460 8.750 136,708 +0.14(+1.63%)
Sep 28, 2023 8.580 8.640 8.345 8.610 106,846 +0.06(+0.70%)
Sep 27, 2023 8.600 8.605 8.390 8.550 132,023 -0.02(-0.23%)
Sep 26, 2023 8.490 8.580 8.460 8.570 128,382 +0.07(+0.82%)
Sep 25, 2023 8.500 8.570 8.490 8.500 104,434 +0.02(+0.24%)
Sep 22, 2023 8.510 8.560 8.410 8.480 109,895 -0.02(-0.24%)
Sep 21, 2023 8.470 8.570 8.420 8.500 85,794 +0.00(+0.00%)
Sep 20, 2023 8.530 8.770 8.430 8.500 141,352 -0.02(-0.23%)
Sep 19, 2023 8.610 8.700 8.410 8.520 110,350 -0.09(-1.05%)
Sep 18, 2023 8.560 8.680 8.490 8.610 116,945 +0.08(+0.94%)
Sep 15, 2023 8.790 8.790 8.470 8.530 538,470 -0.28(-3.18%)
Sep 14, 2023 8.730 8.850 8.630 8.810 110,890 +0.18(+2.09%)
Sep 13, 2023 8.540 8.740 8.490 8.630 146,174 +0.10(+1.17%)
Sep 12, 2023 8.970 9.034 8.383 8.530 207,853 -0.43(-4.80%)
Sep 11, 2023 9.620 9.620 8.810 8.960 177,292 -0.75(-7.72%)
Sep 08, 2023 9.750 9.780 9.600 9.710 71,998 -0.03(-0.31%)
Sep 07, 2023 9.780 9.795 9.530 9.740 110,403 -0.06(-0.61%)
Sep 06, 2023 9.860 9.860 9.590 9.800 121,956 +0.03(+0.31%)
Sep 05, 2023 10.00 10.05 9.750 9.770 147,053 -0.30(-2.98%)
Sep 01, 2023 10.08 10.21 9.990 10.07 106,151 +0.02(+0.20%)
Aug 31, 2023 10.10 10.24 9.990 10.05 109,755 +0.03(+0.30%)
Aug 30, 2023 9.810 10.04 9.810 10.02 145,679 +0.19(+1.93%)
Aug 29, 2023 9.740 9.945 9.700 9.830 183,628 +0.11(+1.13%)
Aug 28, 2023 9.710 9.870 9.565 9.720 144,443 +0.07(+0.73%)
Aug 25, 2023 9.610 9.680 9.430 9.650 116,922 +0.05(+0.52%)
Aug 24, 2023 9.700 9.740 9.390 9.600 198,919 -0.11(-1.13%)
Aug 23, 2023 9.230 9.730 9.185 9.710 133,462 +0.45(+4.86%)
Aug 22, 2023 9.320 9.410 9.200 9.260 69,977 -0.02(-0.22%)
Aug 21, 2023 9.240 9.520 9.200 9.280 118,234 +0.08(+0.87%)
Aug 18, 2023 9.110 9.320 9.110 9.200 110,016 -0.01(-0.11%)
Aug 17, 2023 9.220 9.370 9.170 9.210 84,035 +0.01(+0.11%)
Aug 16, 2023 9.210 9.410 9.150 9.200 197,975 -0.05(-0.54%)
Aug 15, 2023 9.450 9.450 9.210 9.250 106,187 -0.23(-2.43%)
Aug 14, 2023 9.310 9.500 9.270 9.480 88,289 +0.13(+1.39%)
Aug 11, 2023 9.360 9.380 9.252 9.350 68,284 -0.01(-0.11%)
Aug 10, 2023 9.370 9.620 9.300 9.360 88,603 +0.00(+0.00%)
Aug 09, 2023 9.810 9.810 9.350 9.360 87,237 -0.45(-4.59%)
Aug 08, 2023 9.590 9.880 9.420 9.810 105,923 +0.07(+0.72%)
Aug 07, 2023 9.970 10.09 9.590 9.740 120,434 -0.16(-1.62%)
Aug 04, 2023 9.970 10.11 9.890 9.900 163,970 -0.08(-0.80%)
Aug 03, 2023 9.910 10.04 9.910 9.980 166,440 -0.02(-0.20%)
Aug 02, 2023 10.00 10.20 9.931 10.00 129,868 -0.09(-0.89%)
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.