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 (%)
Mar 28, 2013 17.71 17.71 17.42 17.60 324,697 -0.07(-0.41%)
Mar 27, 2013 17.60 17.74 17.48 17.67 115,791 -0.02(-0.12%)
Mar 26, 2013 17.83 17.88 17.59 17.69 91,505 -0.07(-0.37%)
Mar 25, 2013 17.77 17.79 17.63 17.76 123,008 +0.09(+0.49%)
Mar 22, 2013 17.90 17.97 17.62 17.67 162,687 -0.17(-0.98%)
Mar 21, 2013 18.06 18.19 17.73 17.85 125,338 -0.20(-1.12%)
Mar 20, 2013 18.04 18.08 17.93 18.05 134,371 +0.11(+0.61%)
Mar 19, 2013 17.91 18.05 17.80 17.94 432,467 +0.07(+0.41%)
Mar 18, 2013 17.73 17.87 17.69 17.87 291,983 +0.04(+0.20%)
Mar 15, 2013 17.74 17.90 17.71 17.83 352,091 +0.09(+0.53%)
Mar 14, 2013 17.71 17.90 17.57 17.74 168,010 +0.01(+0.08%)
Mar 13, 2013 18.02 18.02 17.64 17.72 204,880 -0.25(-1.41%)
Mar 12, 2013 18.06 18.06 17.84 17.98 348,482 -0.22(-1.20%)
Mar 11, 2013 18.53 18.62 18.18 18.19 236,490 -0.49(-2.60%)
Mar 08, 2013 17.93 19.85 17.71 18.68 602,875 -1.08(-5.47%)
Mar 07, 2013 19.61 19.82 19.57 19.76 68,190 +0.11(+0.55%)
Mar 06, 2013 19.62 19.69 19.46 19.65 71,590 +0.11(+0.56%)
Mar 05, 2013 19.76 19.97 19.52 19.54 113,806 -0.11(-0.55%)
Mar 04, 2013 19.62 19.90 19.39 19.65 115,321 -0.07(-0.33%)
Mar 01, 2013 19.31 19.85 19.24 19.72 132,891 +0.30(+1.57%)
Feb 28, 2013 19.53 19.66 19.40 19.41 212,417 -0.06(-0.30%)
Feb 27, 2013 19.29 19.62 19.28 19.47 243,631 +0.21(+1.09%)
Feb 26, 2013 19.29 19.47 19.21 19.26 114,449 +0.08(+0.42%)
Feb 25, 2013 19.53 19.61 19.17 19.18 155,760 -0.23(-1.20%)
Feb 22, 2013 19.20 19.53 19.20 19.41 106,854 +0.20(+1.06%)
Feb 21, 2013 19.29 19.42 19.11 19.21 144,229 -0.10(-0.53%)
Feb 20, 2013 19.61 19.65 19.29 19.31 90,970 -0.33(-1.66%)
Feb 19, 2013 19.57 19.85 19.42 19.64 277,398 +0.03(+0.15%)
Feb 15, 2013 19.72 19.72 19.43 19.61 90,283 -0.09(-0.44%)
Feb 14, 2013 19.48 19.81 19.37 19.69 164,813 +0.15(+0.78%)
Feb 13, 2013 19.48 19.64 19.44 19.54 111,189 +0.06(+0.30%)
Feb 12, 2013 19.51 19.63 19.41 19.48 60,772 -0.06(-0.30%)
Feb 11, 2013 19.40 19.74 19.40 19.54 83,605 +0.12(+0.63%)
Feb 08, 2013 19.37 19.63 19.31 19.42 60,180 +0.07(+0.34%)
Feb 07, 2013 19.18 19.40 19.11 19.35 90,852 +0.14(+0.72%)
Feb 06, 2013 19.02 19.24 18.97 19.21 61,115 +0.25(+1.34%)
Feb 04, 2013 19.02 19.14 18.90 18.96 146,958 -0.20(-1.02%)
Feb 01, 2013 19.27 19.35 19.03 19.16 107,279 -0.05(-0.26%)
Jan 31, 2013 18.99 19.32 18.93 19.21 175,857 +0.26(+1.38%)
Jan 30, 2013 19.25 19.25 18.90 18.95 124,310 -0.28(-1.43%)
Jan 29, 2013 19.28 19.31 19.06 19.22 122,891 -0.09(-0.45%)
Jan 28, 2013 19.29 19.45 19.14 19.31 81,892 +0.07(+0.38%)
Jan 25, 2013 19.21 19.45 19.15 19.24 101,862 +0.06(+0.32%)
Jan 24, 2013 19.00 19.26 18.91 19.18 98,343 +0.15(+0.78%)
Jan 23, 2013 19.35 19.45 19.01 19.03 119,464 -0.32(-1.65%)
Jan 22, 2013 19.32 19.45 19.22 19.35 84,477 +0.05(+0.26%)
Jan 18, 2013 19.16 19.52 19.10 19.29 180,073 +0.09(+0.45%)
Jan 17, 2013 19.10 19.35 19.06 19.21 159,758 +0.12(+0.61%)
Jan 16, 2013 18.84 19.12 18.82 19.09 207,926 +0.17(+0.88%)
Jan 15, 2013 18.90 19.03 18.68 18.93 154,290 -0.09(-0.46%)
Jan 14, 2013 19.18 19.32 18.92 19.01 189,165 -0.23(-1.21%)
Jan 11, 2013 19.23 19.45 19.09 19.24 444,887 +0.06(+0.30%)
Jan 10, 2013 19.20 19.33 18.98 19.19 196,650 +0.04(+0.19%)
Jan 09, 2013 19.08 19.24 18.99 19.15 213,690 +0.07(+0.38%)
Jan 08, 2013 18.85 19.18 18.84 19.08 292,297 +0.18(+0.96%)
Jan 07, 2013 18.85 19.21 18.79 18.90 233,838 -0.08(-0.42%)
Jan 04, 2013 19.24 19.24 18.74 18.98 211,593 -0.19(-0.98%)
Jan 03, 2013 19.15 19.20 18.85 19.16 215,964 -0.02(-0.11%)
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.