Comtech Telecom Company (NQ: CMTL )

22.58 USD +0.03 (+0.13%)
Official Closing Price Updated: 5:14 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 22.55 23.35 22.22 22.58 332,729 +0.03(+0.13%)
Jan 19, 2021 22.12 22.70 21.82 22.55 354,217 +0.49(+2.22%)
Jan 15, 2021 22.12 22.23 21.70 22.06 149,000 -0.27(-1.21%)
Jan 14, 2021 21.87 22.69 21.68 22.33 221,146 +0.86(+4.01%)
Jan 13, 2021 22.25 22.62 21.30 21.47 215,543 -0.79(-3.55%)
Jan 12, 2021 22.01 22.45 21.84 22.26 177,606 +0.47(+2.16%)
Jan 11, 2021 21.41 22.38 21.41 21.79 134,163 -0.13(-0.59%)
Jan 08, 2021 22.20 22.20 21.58 21.92 158,300 -0.17(-0.77%)
Jan 07, 2021 21.85 22.40 21.79 22.09 142,651 +0.41(+1.89%)
Jan 06, 2021 20.83 21.98 20.71 21.68 265,503 +1.11(+5.40%)
Jan 05, 2021 20.23 20.84 20.21 20.57 150,636 +0.30(+1.48%)
Jan 04, 2021 21.09 21.31 20.09 20.27 186,467 -0.42(-2.03%)
Dec 31, 2020 20.69 20.69 20.69 158,068 +0.11(+0.53%)
Dec 30, 2020 20.32 20.63 20.21 20.58 158,068 +0.26(+1.28%)
Dec 29, 2020 21.30 21.30 20.21 20.32 135,879 -0.92(-4.33%)
Dec 28, 2020 20.89 21.50 20.56 21.24 218,189 +0.57(+2.76%)
Dec 24, 2020 21.17 21.17 20.35 20.67 57,400 +0.15(+0.73%)
Dec 23, 2020 20.25 20.63 20.09 20.52 132,700 +0.35(+1.74%)
Dec 22, 2020 20.11 20.68 20.05 20.17 152,504 +0.12(+0.57%)
Dec 21, 2020 20.02 20.38 19.48 20.05 377,676 -0.61(-2.93%)
Dec 18, 2020 20.88 21.23 20.50 20.66 1,304,900 -0.15(-0.72%)
Dec 17, 2020 19.91 21.32 19.68 20.81 548,687 +1.95(+10.34%)
Dec 16, 2020 18.17 19.51 18.17 18.86 353,498 +0.90(+5.01%)
Dec 15, 2020 17.79 18.08 17.30 17.96 278,895 +0.42(+2.39%)
Dec 14, 2020 17.38 18.39 17.20 17.54 506,843 +0.74(+4.40%)
Dec 11, 2020 17.26 17.39 16.79 16.80 486,000 -0.18(-1.06%)
Dec 10, 2020 19.52 19.61 16.79 16.98 1,184,846 -2.99(-14.97%)
Dec 09, 2020 20.00 20.22 19.60 19.97 279,873 +0.13(+0.66%)
Dec 08, 2020 19.65 19.87 18.94 19.84 264,224 +0.37(+1.90%)
Dec 07, 2020 18.84 19.56 18.25 19.47 324,830 +0.52(+2.74%)
Dec 04, 2020 18.91 19.31 18.72 18.95 144,700 +0.39(+2.10%)
Dec 03, 2020 18.63 18.86 17.89 18.56 196,816 -0.06(-0.32%)
Dec 02, 2020 18.28 18.99 18.03 18.62 138,635 +0.32(+1.75%)
Dec 01, 2020 19.54 19.54 17.91 18.30 277,890 -0.76(-3.99%)
Nov 30, 2020 20.43 20.62 18.92 19.06 228,677 -1.34(-6.57%)
Nov 27, 2020 20.17 20.82 20.06 20.40 116,700 +0.23(+1.14%)
Nov 25, 2020 20.20 20.38 20.05 20.17 232,800 +0.00(+0.00%)
Nov 24, 2020 19.12 20.49 19.00 20.17 316,813 +1.48(+7.92%)
Nov 23, 2020 18.56 18.91 18.48 18.69 215,934 +0.56(+3.09%)
Nov 20, 2020 17.92 18.40 17.84 18.13 80,700 +0.06(+0.33%)
Nov 19, 2020 17.61 18.13 17.60 18.07 114,603 +0.32(+1.80%)
Nov 18, 2020 18.00 18.20 17.69 17.75 157,373 -0.21(-1.17%)
Nov 17, 2020 17.48 18.16 17.37 17.96 152,259 +0.16(+0.90%)
Nov 16, 2020 17.02 17.97 17.02 17.80 193,712 +0.79(+4.64%)
Nov 13, 2020 16.68 17.09 16.30 17.01 152,300 +0.74(+4.55%)
Nov 12, 2020 16.45 16.55 15.96 16.27 105,282 -0.26(-1.57%)
Nov 11, 2020 16.93 16.95 16.37 16.53 101,124 -0.29(-1.72%)
Nov 10, 2020 17.11 17.15 16.66 16.82 149,513 -0.04(-0.24%)
Nov 09, 2020 16.39 17.31 16.34 16.86 271,341 +1.68(+11.07%)
Nov 06, 2020 15.60 15.84 15.12 15.18 95,000 -0.40(-2.57%)
Nov 05, 2020 15.34 15.76 15.34 15.58 102,741 +0.39(+2.57%)
Nov 04, 2020 15.36 15.55 14.86 15.19 130,509 -0.36(-2.32%)
Nov 03, 2020 15.01 15.64 14.82 15.55 125,726 +0.85(+5.78%)
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.