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 (%)
Jan 31, 2007 23.13 23.88 23.09 23.78 297,168 +0.57(+2.45%)
Jan 30, 2007 23.23 23.36 23.03 23.21 137,834 +0.01(+0.06%)
Jan 29, 2007 23.07 23.43 22.92 23.20 212,371 +0.08(+0.34%)
Jan 26, 2007 23.32 23.40 22.85 23.12 515,026 -0.11(-0.45%)
Jan 25, 2007 23.70 23.70 23.13 23.23 342,672 -0.44(-1.84%)
Jan 24, 2007 23.65 23.72 23.47 23.66 120,327 +0.07(+0.28%)
Jan 23, 2007 23.68 23.72 23.38 23.60 165,716 -0.09(-0.39%)
Jan 22, 2007 23.94 23.94 23.21 23.69 194,286 -0.18(-0.77%)
Jan 19, 2007 23.70 24.04 23.42 23.87 206,775 +0.23(+0.98%)
Jan 18, 2007 24.08 24.18 23.56 23.64 301,465 -0.47(-1.95%)
Jan 17, 2007 24.58 24.61 24.08 24.11 348,965 -0.52(-2.12%)
Jan 16, 2007 24.94 25.05 24.30 24.63 215,916 -0.26(-1.03%)
Jan 12, 2007 24.91 25.08 24.61 24.89 155,343 -0.08(-0.32%)
Jan 11, 2007 24.79 25.23 24.79 24.97 251,933 +0.30(+1.23%)
Jan 10, 2007 24.45 24.75 24.42 24.67 183,618 +0.07(+0.27%)
Jan 09, 2007 24.87 24.95 24.18 24.60 328,088 -0.38(-1.53%)
Jan 08, 2007 25.18 25.21 24.78 24.98 398,077 -0.34(-1.36%)
Jan 05, 2007 25.85 25.85 25.18 25.33 234,447 -0.56(-2.17%)
Jan 04, 2007 25.68 26.06 25.14 25.89 298,437 +0.25(+0.98%)
Jan 03, 2007 25.20 26.10 25.16 25.64 366,430 +0.49(+1.94%)
Dec 29, 2006 25.65 25.71 25.06 25.15 321,628 -0.44(-1.70%)
Dec 28, 2006 25.94 25.94 25.45 25.58 232,332 -0.25(-0.97%)
Dec 27, 2006 25.52 25.93 25.34 25.84 138,467 +0.40(+1.58%)
Dec 26, 2006 25.21 25.58 25.19 25.43 108,336 +0.17(+0.68%)
Dec 22, 2006 25.23 25.52 25.14 25.26 108,872 -0.07(-0.29%)
Dec 21, 2006 25.58 25.78 25.09 25.33 230,093 -0.32(-1.24%)
Dec 20, 2006 25.61 25.76 25.29 25.65 270,933 +0.08(+0.31%)
Dec 19, 2006 25.47 25.72 25.08 25.57 376,978 -0.07(-0.28%)
Dec 18, 2006 25.73 26.13 25.49 25.64 258,077 -0.09(-0.36%)
Dec 15, 2006 25.66 26.14 25.45 25.74 661,370 +0.12(+0.46%)
Dec 14, 2006 25.99 26.14 25.60 25.62 279,530 -0.27(-1.05%)
Dec 13, 2006 26.06 26.26 25.71 25.89 265,162 -0.04(-0.15%)
Dec 12, 2006 26.01 26.33 25.58 25.93 321,135 -0.03(-0.13%)
Dec 11, 2006 25.71 26.30 25.55 25.96 424,336 +0.39(+1.52%)
Dec 08, 2006 25.49 25.89 25.20 25.57 367,109 +0.07(+0.28%)
Dec 07, 2006 25.54 25.95 25.37 25.50 395,289 +0.13(+0.49%)
Dec 06, 2006 25.17 25.76 25.14 25.37 814,622 +0.23(+0.92%)
Dec 05, 2006 25.10 26.28 24.54 25.14 3,398,860 +1.85(+7.94%)
Dec 04, 2006 23.54 23.68 23.14 23.29 1,210,568 -0.10(-0.42%)
Dec 01, 2006 23.59 23.82 23.02 23.39 245,098 -0.07(-0.31%)
Nov 30, 2006 23.66 23.85 23.21 23.46 265,672 -0.24(-1.00%)
Nov 29, 2006 23.58 23.93 23.54 23.70 218,460 +0.13(+0.53%)
Nov 28, 2006 23.48 23.87 23.45 23.58 281,068 +0.15(+0.65%)
Nov 27, 2006 24.05 24.06 23.17 23.42 434,036 -0.73(-3.04%)
Nov 24, 2006 24.03 24.24 23.84 24.16 69,427 -0.05(-0.19%)
Nov 22, 2006 24.22 24.40 24.08 24.20 206,514 -0.02(-0.08%)
Nov 21, 2006 23.95 24.41 23.95 24.22 145,453 +0.26(+1.07%)
Nov 20, 2006 24.04 24.28 23.87 23.97 179,894 -0.05(-0.22%)
Nov 17, 2006 23.94 24.07 23.61 24.02 210,598 +0.07(+0.30%)
Nov 16, 2006 24.61 24.62 23.74 23.95 464,865 -0.77(-3.10%)
Nov 15, 2006 24.77 25.01 24.67 24.71 280,707 -0.03(-0.11%)
Nov 14, 2006 23.78 24.77 23.47 24.74 260,147 +0.82(+3.43%)
Nov 13, 2006 24.00 24.36 23.86 23.92 242,503 -0.07(-0.30%)
Nov 10, 2006 23.89 24.22 23.60 23.99 206,888 +0.13(+0.55%)
Nov 09, 2006 24.44 24.57 23.76 23.86 207,939 -0.55(-2.27%)
Nov 08, 2006 24.15 24.57 24.08 24.42 385,923 +0.16(+0.65%)
Nov 07, 2006 23.09 24.33 23.09 24.26 615,700 +1.16(+5.03%)
Nov 06, 2006 23.17 23.43 22.89 23.09 318,136 +0.03(+0.14%)
Nov 03, 2006 22.74 23.11 22.63 23.06 166,196 +0.44(+1.96%)
Nov 02, 2006 22.74 22.84 22.17 22.62 250,834 -0.15(-0.67%)
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.