Skip to main content

Comtech Telecom Company (NQ: CMTL )

3.435 -0.075 (-2.14%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 13.21 13.21 12.86 13.02 442,907 -0.23(-1.73%)
Mar 30, 2017 12.98 13.38 12.94 13.25 356,967 +0.34(+2.67%)
Mar 29, 2017 12.83 13.02 12.69 12.90 398,786 +0.08(+0.62%)
Mar 28, 2017 12.90 13.18 12.72 12.83 412,128 -0.14(-1.09%)
Mar 27, 2017 12.56 13.00 12.48 12.97 317,317 +0.11(+0.89%)
Mar 24, 2017 13.08 13.22 12.70 12.85 294,545 -0.16(-1.22%)
Mar 23, 2017 12.94 13.13 12.87 13.01 281,215 +0.08(+0.61%)
Mar 22, 2017 12.94 13.11 12.74 12.93 304,735 -0.10(-0.75%)
Mar 21, 2017 13.28 13.47 12.87 13.03 273,548 -0.12(-0.94%)
Mar 20, 2017 13.17 13.24 12.90 13.15 289,196 -0.02(-0.13%)
Mar 17, 2017 13.20 13.36 12.80 13.17 931,159 -0.11(-0.86%)
Mar 16, 2017 12.90 13.47 12.81 13.28 611,938 +0.42(+3.23%)
Mar 15, 2017 12.72 12.90 12.45 12.87 395,614 +0.18(+1.39%)
Mar 14, 2017 12.47 12.88 12.28 12.69 622,143 +0.16(+1.27%)
Mar 13, 2017 12.72 12.75 12.06 12.53 748,385 -0.14(-1.11%)
Mar 10, 2017 12.28 12.90 12.21 12.67 1,333,842 +0.50(+4.14%)
Mar 09, 2017 11.05 12.67 11.01 12.17 3,530,060 +2.34(+23.81%)
Mar 08, 2017 9.787 10.02 9.787 9.831 344,367 +0.08(+0.82%)
Mar 07, 2017 9.910 9.999 9.672 9.751 317,690 -0.13(-1.34%)
Mar 06, 2017 9.999 9.999 9.840 9.884 187,344 -0.21(-2.10%)
Mar 03, 2017 10.35 10.36 10.03 10.10 219,602 -0.24(-2.31%)
Mar 02, 2017 10.16 10.40 10.02 10.33 295,089 +0.18(+1.74%)
Mar 01, 2017 10.18 10.32 10.10 10.16 266,135 +0.08(+0.79%)
Feb 28, 2017 10.38 10.42 10.01 10.08 252,802 -0.33(-3.14%)
Feb 27, 2017 10.19 10.49 10.17 10.40 220,930 +0.23(+2.26%)
Feb 24, 2017 9.866 10.18 9.795 10.18 164,059 +0.24(+2.40%)
Feb 23, 2017 10.34 10.34 9.831 9.937 292,021 -0.35(-3.43%)
Feb 22, 2017 10.60 10.65 10.23 10.29 278,778 -0.37(-3.48%)
Feb 21, 2017 10.33 10.67 10.16 10.66 358,430 +0.40(+3.87%)
Feb 17, 2017 10.26 10.26 10.26 0 -0.04(-0.34%)
Feb 16, 2017 9.866 10.30 9.866 10.30 289,435 +0.45(+4.57%)
Feb 15, 2017 9.734 9.866 9.628 9.848 122,503 +0.10(+1.00%)
Feb 14, 2017 9.610 9.769 9.495 9.751 197,655 +0.05(+0.55%)
Feb 13, 2017 9.575 9.760 9.530 9.698 192,004 +0.17(+1.76%)
Feb 10, 2017 9.495 9.615 9.433 9.530 184,826 +0.10(+1.03%)
Feb 09, 2017 9.460 9.548 9.416 9.433 182,754 -0.03(-0.28%)
Feb 08, 2017 9.628 9.628 9.301 9.460 266,957 -0.19(-1.92%)
Feb 07, 2017 9.769 9.848 9.592 9.645 225,868 -0.13(-1.36%)
Feb 06, 2017 9.760 9.795 9.583 9.778 176,995 -0.02(-0.18%)
Feb 03, 2017 9.628 9.822 9.460 9.795 188,424 +0.25(+2.59%)
Feb 02, 2017 9.530 9.619 9.433 9.548 217,683 -0.04(-0.37%)
Feb 01, 2017 9.566 9.628 9.469 9.583 175,749 +0.11(+1.12%)
Jan 31, 2017 9.371 9.477 9.310 9.477 156,321 +0.06(+0.66%)
Jan 30, 2017 9.522 9.522 9.310 9.416 146,250 -0.16(-1.66%)
Jan 27, 2017 9.663 9.716 9.429 9.575 136,673 -0.07(-0.73%)
Jan 26, 2017 9.760 9.893 9.557 9.645 206,111 -0.07(-0.73%)
Jan 25, 2017 9.734 9.816 9.592 9.716 176,726 +0.11(+1.20%)
Jan 24, 2017 9.425 9.734 9.389 9.601 165,481 +0.19(+2.07%)
Jan 23, 2017 9.557 9.654 9.283 9.407 178,727 -0.17(-1.75%)
Jan 20, 2017 9.663 10.02 9.539 9.575 293,333 -0.02(-0.18%)
Jan 19, 2017 9.575 9.698 9.469 9.592 170,254 +0.07(+0.74%)
Jan 18, 2017 9.654 9.663 9.416 9.522 264,844 -0.13(-1.37%)
Jan 17, 2017 10.03 10.03 9.628 9.654 314,305 -0.39(-3.87%)
Jan 13, 2017 10.04 10.04 10.04 0 +0.12(+1.25%)
Jan 12, 2017 10.16 10.17 9.832 9.919 275,547 -0.27(-2.66%)
Jan 11, 2017 10.13 10.30 9.998 10.19 205,645 +0.06(+0.61%)
Jan 10, 2017 10.19 10.30 10.04 10.13 248,528 -0.01(-0.09%)
Jan 09, 2017 10.46 10.47 10.11 10.14 270,245 -0.32(-3.02%)
Jan 06, 2017 10.58 10.58 10.29 10.45 215,888 -0.11(-1.08%)
Jan 05, 2017 10.86 10.86 10.52 10.57 162,924 -0.33(-3.05%)
Jan 04, 2017 10.41 10.91 10.41 10.90 262,141 +0.51(+4.89%)
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.