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

Comtech Telecom Company (NQ: CMTL )

1.980 -0.100 (-4.81%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 7, 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 (%)
Oct 31, 2022 10.77 11.10 10.68 10.97 155,162 +0.18(+1.66%)
Oct 28, 2022 10.08 10.82 9.876 10.79 140,410 +0.90(+9.14%)
Oct 27, 2022 9.936 10.13 9.787 9.886 97,610 +0.08(+0.81%)
Oct 26, 2022 9.618 10.07 9.544 9.807 88,540 +0.28(+2.92%)
Oct 25, 2022 9.052 9.653 9.042 9.529 227,122 +0.49(+5.38%)
Oct 24, 2022 8.963 9.152 8.804 9.042 99,035 +0.12(+1.33%)
Oct 21, 2022 8.993 9.132 8.884 8.923 129,477 -0.09(-0.99%)
Oct 20, 2022 9.459 9.479 8.814 9.013 125,743 -0.51(-5.32%)
Oct 19, 2022 9.866 10.02 9.430 9.519 141,598 -0.65(-6.35%)
Oct 18, 2022 10.15 10.37 10.04 10.16 69,733 +0.17(+1.69%)
Oct 17, 2022 9.809 10.23 9.809 9.995 139,939 +0.36(+3.78%)
Oct 14, 2022 9.858 10.01 9.602 9.632 101,775 -0.22(-2.20%)
Oct 13, 2022 9.514 9.907 9.214 9.848 113,472 +0.28(+2.87%)
Oct 12, 2022 9.612 9.632 9.366 9.573 85,920 -0.08(-0.81%)
Oct 11, 2022 9.710 9.877 9.474 9.651 94,352 -0.12(-1.21%)
Oct 10, 2022 9.995 10.07 9.612 9.769 92,271 -0.25(-2.45%)
Oct 07, 2022 10.32 10.43 9.946 10.02 104,124 -0.38(-3.69%)
Oct 06, 2022 10.54 10.75 10.37 10.40 79,397 -0.19(-1.76%)
Oct 05, 2022 10.30 10.72 10.30 10.59 137,973 +0.08(+0.75%)
Oct 04, 2022 10.20 10.59 10.20 10.51 127,482 +0.53(+5.32%)
Oct 03, 2022 10.17 10.27 9.691 9.976 152,133 +0.14(+1.40%)
Sep 30, 2022 9.976 10.74 9.818 9.838 310,952 +0.12(+1.21%)
Sep 29, 2022 10.12 10.12 9.612 9.720 228,548 -0.36(-3.61%)
Sep 28, 2022 9.779 10.15 9.779 10.08 113,318 +0.37(+3.85%)
Sep 27, 2022 9.936 10.07 9.553 9.710 107,853 -0.11(-1.10%)
Sep 26, 2022 9.740 10.18 9.612 9.818 86,711 +0.05(+0.50%)
Sep 23, 2022 10.52 10.57 9.553 9.769 130,631 -0.85(-7.96%)
Sep 22, 2022 10.69 10.78 10.46 10.61 146,954 -0.17(-1.55%)
Sep 21, 2022 11.19 11.22 10.72 10.78 154,198 -0.15(-1.35%)
Sep 20, 2022 11.04 11.04 10.70 10.93 105,320 -0.20(-1.77%)
Sep 19, 2022 11.51 11.59 11.02 11.13 136,597 -0.59(-5.03%)
Sep 16, 2022 11.55 11.75 11.48 11.72 434,488 +0.07(+0.59%)
Sep 15, 2022 11.45 11.74 11.34 11.65 174,795 +0.30(+2.69%)
Sep 14, 2022 11.52 11.60 11.26 11.34 66,689 -0.24(-2.04%)
Sep 13, 2022 11.29 11.63 11.19 11.58 207,715 +0.02(+0.17%)
Sep 12, 2022 12.06 12.11 11.52 11.56 110,229 -0.42(-3.53%)
Sep 09, 2022 11.80 11.98 11.63 11.98 75,591 +0.31(+2.70%)
Sep 08, 2022 11.45 11.78 11.36 11.67 150,650 +0.04(+0.34%)
Sep 07, 2022 11.07 11.63 10.88 11.63 155,279 +0.47(+4.23%)
Sep 06, 2022 10.92 11.18 10.51 11.15 251,975 +0.25(+2.25%)
Sep 02, 2022 10.95 11.09 10.64 10.91 168,232 +0.08(+0.73%)
Sep 01, 2022 10.91 10.91 10.44 10.83 145,104 -0.27(-2.39%)
Aug 31, 2022 11.15 11.28 10.82 11.10 159,247 +0.07(+0.62%)
Aug 30, 2022 11.25 11.33 10.99 11.03 65,746 -0.22(-1.92%)
Aug 29, 2022 11.63 11.63 11.17 11.24 63,878 -0.56(-4.75%)
Aug 26, 2022 11.76 11.88 11.54 11.80 100,078 -0.06(-0.50%)
Aug 25, 2022 11.37 12.15 11.37 11.86 93,507 +0.51(+4.50%)
Aug 24, 2022 11.37 11.43 11.03 11.35 70,309 -0.03(-0.26%)
Aug 23, 2022 11.53 11.72 11.28 11.38 87,152 -0.17(-1.45%)
Aug 22, 2022 11.83 11.90 11.46 11.55 172,020 -0.38(-3.21%)
Aug 19, 2022 12.22 12.22 11.84 11.93 79,952 -0.36(-2.96%)
Aug 18, 2022 12.17 12.35 12.08 12.30 64,123 +0.16(+1.30%)
Aug 17, 2022 12.34 12.41 12.05 12.14 108,960 -0.38(-3.06%)
Aug 16, 2022 12.87 12.87 12.36 12.52 156,680 -0.28(-2.15%)
Aug 15, 2022 11.91 12.84 11.91 12.80 395,565 +0.87(+7.34%)
Aug 12, 2022 12.37 12.37 11.72 11.92 256,596 -0.46(-3.73%)
Aug 11, 2022 12.30 12.69 12.16 12.38 210,945 +0.28(+2.27%)
Aug 10, 2022 10.97 12.46 10.83 12.11 336,291 +1.35(+12.51%)
Aug 09, 2022 11.54 11.61 10.64 10.76 244,363 -0.89(-7.67%)
Aug 08, 2022 11.55 11.80 11.42 11.66 112,111 +0.16(+1.37%)
Aug 05, 2022 11.26 11.52 11.19 11.50 102,039 +0.06(+0.52%)
Aug 04, 2022 11.40 11.47 11.21 11.44 131,892 +0.02(+0.17%)
Aug 03, 2022 11.15 11.49 11.14 11.42 115,858 +0.41(+3.75%)
Aug 02, 2022 11.17 11.42 11.00 11.01 96,311 -0.21(-1.84%)
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.