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 29, 2021 21.12 21.39 20.10 20.25 236,321 -0.89(-4.22%)
Jan 28, 2021 22.43 22.76 21.13 21.15 303,180 -1.11(-4.99%)
Jan 27, 2021 21.78 22.58 21.49 22.26 331,095 +0.09(+0.43%)
Jan 26, 2021 22.86 22.86 22.05 22.16 207,213 -0.51(-2.26%)
Jan 25, 2021 22.68 23.18 22.22 22.67 241,739 +0.03(+0.13%)
Jan 22, 2021 21.12 22.72 21.12 22.65 389,514 +1.01(+4.65%)
Jan 21, 2021 21.36 22.08 20.52 21.64 455,121 +0.21(+0.97%)
Jan 20, 2021 21.40 22.16 21.09 21.43 350,561 +0.03(+0.13%)
Jan 19, 2021 20.99 21.55 20.71 21.40 373,201 +0.56(+2.69%)
Jan 15, 2021 20.90 21.00 20.50 20.84 157,700 -0.26(-1.21%)
Jan 14, 2021 20.66 21.44 20.48 21.10 234,059 +0.81(+4.01%)
Jan 13, 2021 21.02 21.37 20.12 20.29 228,129 -0.75(-3.55%)
Jan 12, 2021 20.80 21.21 20.64 21.03 187,977 +0.44(+2.16%)
Jan 11, 2021 20.23 21.15 20.23 20.59 141,997 -0.12(-0.59%)
Jan 08, 2021 20.98 20.98 20.39 20.71 167,543 -0.16(-0.77%)
Jan 07, 2021 20.64 21.16 20.59 20.87 150,980 +0.39(+1.89%)
Jan 06, 2021 19.68 20.77 19.57 20.48 281,006 +1.05(+5.40%)
Jan 05, 2021 19.11 19.69 19.09 19.44 159,432 +0.28(+1.48%)
Jan 04, 2021 19.93 20.13 18.98 19.15 197,355 -0.40(-2.03%)
Dec 31, 2020 19.55 19.55 19.55 167,298 +0.10(+0.53%)
Dec 30, 2020 19.20 19.49 19.09 19.44 167,298 +0.25(+1.28%)
Dec 29, 2020 20.12 20.12 19.09 19.20 143,813 -0.87(-4.33%)
Dec 28, 2020 19.74 20.31 19.43 20.07 230,929 +0.54(+2.76%)
Dec 24, 2020 20.00 20.00 19.23 19.53 60,751 +0.14(+0.73%)
Dec 23, 2020 19.13 19.49 18.98 19.39 140,448 +0.33(+1.74%)
Dec 22, 2020 19.00 19.54 18.94 19.06 161,419 +0.11(+0.57%)
Dec 21, 2020 18.92 19.26 18.41 18.95 399,729 -0.57(-2.93%)
Dec 18, 2020 19.73 20.06 19.37 19.52 1,381,098 -0.14(-0.72%)
Dec 17, 2020 18.81 20.14 18.59 19.66 580,726 +1.84(+10.34%)
Dec 16, 2020 17.17 18.43 17.17 17.82 374,140 +0.85(+5.01%)
Dec 15, 2020 16.81 17.08 16.35 16.97 295,180 +0.40(+2.39%)
Dec 14, 2020 16.42 17.37 16.25 16.57 536,439 +0.70(+4.40%)
Dec 11, 2020 16.31 16.44 15.86 15.87 514,379 -0.17(-1.06%)
Dec 10, 2020 18.44 18.53 15.86 16.04 1,254,033 -2.83(-14.97%)
Dec 09, 2020 18.90 19.10 18.52 18.87 296,215 +0.12(+0.66%)
Dec 08, 2020 18.57 18.77 17.89 18.75 279,653 +0.35(+1.90%)
Dec 07, 2020 17.80 18.48 17.24 18.40 343,798 +0.49(+2.74%)
Dec 04, 2020 17.87 18.24 17.69 17.90 153,149 +0.37(+2.10%)
Dec 03, 2020 17.60 17.82 16.90 17.54 208,308 -0.06(-0.32%)
Dec 02, 2020 17.27 17.94 17.04 17.59 146,730 +0.30(+1.75%)
Dec 01, 2020 18.46 18.46 16.92 17.29 294,117 -0.72(-3.99%)
Nov 30, 2020 19.30 19.48 17.88 18.01 242,030 -1.27(-6.57%)
Nov 27, 2020 19.06 19.67 18.95 19.27 123,514 +0.22(+1.14%)
Nov 25, 2020 19.09 19.26 18.94 19.06 246,394 +0.00(+0.00%)
Nov 24, 2020 18.07 19.36 17.95 19.06 335,312 +1.40(+7.92%)
Nov 23, 2020 17.54 17.87 17.46 17.66 228,543 +0.53(+3.09%)
Nov 20, 2020 16.93 17.38 16.86 17.13 85,412 +0.06(+0.33%)
Nov 19, 2020 16.64 17.13 16.63 17.07 121,295 +0.30(+1.80%)
Nov 18, 2020 17.01 17.20 16.71 16.77 166,562 -0.20(-1.17%)
Nov 17, 2020 16.52 17.16 16.41 16.97 161,149 +0.15(+0.90%)
Nov 16, 2020 16.08 16.98 16.08 16.82 205,023 +0.75(+4.64%)
Nov 13, 2020 15.76 16.15 15.40 16.07 161,193 +0.70(+4.55%)
Nov 12, 2020 15.54 15.64 15.07 15.37 111,429 -0.25(-1.57%)
Nov 11, 2020 16.00 16.02 15.47 15.62 107,029 -0.27(-1.72%)
Nov 10, 2020 16.17 16.20 15.74 15.89 158,243 -0.04(-0.24%)
Nov 09, 2020 15.49 16.36 15.44 15.93 287,185 +1.59(+11.07%)
Nov 06, 2020 14.74 14.97 14.29 14.34 100,547 -0.38(-2.57%)
Nov 05, 2020 14.49 14.89 14.49 14.72 108,740 +0.37(+2.57%)
Nov 04, 2020 14.51 14.69 14.04 14.35 138,129 -0.34(-2.32%)
Nov 03, 2020 14.18 14.78 14.00 14.69 133,067 +0.80(+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.