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 (%)
Jun 30, 2023 9.240 9.340 9.110 9.140 220,409 -0.04(-0.44%)
Jun 29, 2023 9.000 9.280 9.000 9.180 179,539 +0.20(+2.23%)
Jun 28, 2023 9.260 9.260 8.970 8.980 165,003 -0.28(-3.02%)
Jun 27, 2023 9.250 9.490 9.180 9.260 200,899 -0.12(-1.28%)
Jun 26, 2023 9.520 9.940 9.370 9.380 329,742 +0.26(+2.85%)
Jun 23, 2023 8.890 9.340 8.780 9.120 559,343 +0.14(+1.56%)
Jun 22, 2023 8.960 9.200 8.670 8.980 388,819 +0.02(+0.22%)
Jun 21, 2023 8.410 8.990 8.330 8.960 650,679 +0.49(+5.79%)
Jun 20, 2023 8.440 8.690 8.360 8.470 598,901 +0.06(+0.71%)
Jun 16, 2023 8.900 9.140 8.360 8.410 6,527,538 -0.45(-5.08%)
Jun 15, 2023 8.520 9.420 8.520 8.860 1,034,800 +0.40(+4.73%)
Jun 14, 2023 9.270 9.340 8.390 8.460 818,847 -0.75(-8.14%)
Jun 13, 2023 9.290 9.400 9.160 9.210 423,959 -0.02(-0.22%)
Jun 12, 2023 9.410 9.500 9.010 9.230 482,489 -0.15(-1.60%)
Jun 09, 2023 9.810 10.16 9.130 9.380 791,967 -1.94(-17.14%)
Jun 08, 2023 11.69 11.76 11.25 11.32 354,507 -0.28(-2.41%)
Jun 07, 2023 11.60 11.98 11.44 11.60 303,312 +0.08(+0.69%)
Jun 06, 2023 10.96 11.54 10.77 11.52 340,727 +0.56(+5.16%)
Jun 05, 2023 11.31 11.50 10.35 10.96 690,235 -1.38(-11.22%)
Jun 02, 2023 12.36 12.45 12.15 12.34 416,500 +0.19(+1.56%)
Jun 01, 2023 11.54 12.50 11.49 12.15 262,894 +0.67(+5.84%)
May 31, 2023 11.78 11.90 11.23 11.48 626,842 -0.33(-2.79%)
May 30, 2023 12.04 12.16 11.76 11.81 104,088 -0.13(-1.09%)
May 26, 2023 11.77 12.07 11.74 11.94 118,687 +0.15(+1.27%)
May 25, 2023 11.76 11.97 11.55 11.79 88,832 +0.02(+0.17%)
May 24, 2023 11.69 11.82 11.43 11.77 112,670 -0.01(-0.08%)
May 23, 2023 11.90 12.07 11.75 11.78 183,185 -0.11(-0.93%)
May 22, 2023 12.20 12.20 11.88 11.89 259,409 -0.31(-2.54%)
May 19, 2023 11.98 12.55 11.85 12.20 129,348 +0.35(+2.95%)
May 18, 2023 11.20 11.91 10.95 11.85 98,741 +0.65(+5.80%)
May 17, 2023 11.23 11.42 11.12 11.20 206,932 +0.08(+0.72%)
May 16, 2023 11.26 11.45 10.75 11.12 100,649 -0.19(-1.68%)
May 15, 2023 10.72 11.36 10.52 11.31 185,287 +0.62(+5.80%)
May 12, 2023 10.95 10.95 10.31 10.69 178,646 -0.25(-2.29%)
May 11, 2023 10.70 11.13 10.65 10.94 182,247 +0.13(+1.20%)
May 10, 2023 11.11 11.11 10.70 10.81 200,593 -0.09(-0.83%)
May 09, 2023 10.79 11.03 10.65 10.90 86,413 -0.01(-0.09%)
May 08, 2023 10.83 10.95 10.66 10.91 79,700 +0.17(+1.58%)
May 05, 2023 10.72 10.80 10.52 10.74 151,576 +0.28(+2.68%)
May 04, 2023 10.56 10.56 10.13 10.46 146,056 -0.21(-1.97%)
May 03, 2023 10.86 10.86 10.52 10.67 183,894 -0.15(-1.39%)
May 02, 2023 10.80 10.89 10.29 10.82 211,684 -0.09(-0.82%)
May 01, 2023 10.54 11.26 10.53 10.91 240,856 +0.56(+5.41%)
Apr 28, 2023 10.16 10.37 10.05 10.35 100,544 +0.17(+1.67%)
Apr 27, 2023 10.32 10.32 10.10 10.18 84,236 -0.07(-0.68%)
Apr 26, 2023 10.30 10.49 10.10 10.25 81,180 -0.11(-1.06%)
Apr 25, 2023 10.61 10.80 10.30 10.36 69,726 -0.42(-3.90%)
Apr 24, 2023 11.20 11.20 10.70 10.78 58,345 -0.38(-3.41%)
Apr 21, 2023 10.91 11.36 10.86 11.16 118,047 +0.25(+2.29%)
Apr 20, 2023 10.77 11.11 10.69 10.91 100,982 +0.07(+0.65%)
Apr 19, 2023 10.68 11.00 10.60 10.84 78,991 +0.04(+0.37%)
Apr 18, 2023 10.97 11.21 10.66 10.80 68,285 -0.17(-1.55%)
Apr 17, 2023 11.13 11.14 10.73 10.97 73,093 -0.07(-0.63%)
Apr 14, 2023 11.27 11.42 10.88 11.04 84,789 -0.14(-1.25%)
Apr 13, 2023 11.45 11.57 11.14 11.18 67,535 -0.20(-1.76%)
Apr 12, 2023 11.91 11.91 11.34 11.38 56,723 -0.44(-3.72%)
Apr 11, 2023 12.12 12.12 11.81 11.82 59,019 -0.19(-1.58%)
Apr 10, 2023 11.97 12.19 11.89 12.01 81,104 +0.02(+0.17%)
Apr 06, 2023 11.94 12.04 11.64 11.99 73,165 +0.01(+0.08%)
Apr 05, 2023 12.07 12.16 11.95 11.98 58,281 -0.22(-1.80%)
Apr 04, 2023 12.45 12.45 12.13 12.20 80,655 -0.13(-1.05%)
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.