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 (%)
Apr 30, 2021 23.22 23.43 22.70 22.85 179,444 -0.69(-2.91%)
Apr 29, 2021 23.96 24.26 23.46 23.54 140,959 -0.24(-1.00%)
Apr 28, 2021 23.61 23.89 23.39 23.78 54,744 +0.10(+0.40%)
Apr 27, 2021 23.77 23.82 23.38 23.68 86,680 -0.09(-0.36%)
Apr 26, 2021 23.81 24.07 23.52 23.77 87,299 +0.07(+0.28%)
Apr 23, 2021 23.31 24.02 22.95 23.70 118,265 +0.58(+2.51%)
Apr 22, 2021 23.39 23.48 23.04 23.12 126,095 -0.20(-0.86%)
Apr 21, 2021 22.53 23.37 21.83 23.32 75,095 +0.78(+3.47%)
Apr 20, 2021 23.53 23.53 22.17 22.54 196,292 -1.21(-5.10%)
Apr 19, 2021 24.10 24.35 23.26 23.75 116,849 -0.33(-1.38%)
Apr 16, 2021 24.06 24.30 23.74 24.08 86,289 +0.24(+0.99%)
Apr 15, 2021 24.26 24.26 23.53 23.84 79,826 -0.10(-0.44%)
Apr 14, 2021 23.66 24.36 23.66 23.95 94,654 +0.18(+0.76%)
Apr 13, 2021 24.58 24.58 23.62 23.77 104,877 -0.89(-3.62%)
Apr 12, 2021 24.99 24.99 24.33 24.66 160,972 +0.15(+0.62%)
Apr 09, 2021 24.35 24.61 24.20 24.51 116,738 +0.16(+0.66%)
Apr 08, 2021 24.51 24.78 23.95 24.35 172,458 +0.03(+0.12%)
Apr 07, 2021 24.95 24.95 24.04 24.32 144,982 -0.23(-0.93%)
Apr 06, 2021 24.49 24.90 24.36 24.54 103,553 +0.00(+0.00%)
Apr 05, 2021 24.77 25.23 24.18 24.54 117,959 +0.04(+0.16%)
Apr 01, 2021 23.86 24.51 23.86 24.51 147,819 +0.93(+3.95%)
Mar 31, 2021 23.39 24.02 23.29 23.58 260,566 +0.21(+0.89%)
Mar 30, 2021 22.97 23.63 22.82 23.37 126,870 +0.22(+0.94%)
Mar 29, 2021 23.87 24.68 23.02 23.15 235,255 -0.84(-3.52%)
Mar 26, 2021 23.66 24.35 23.32 23.99 221,676 +0.40(+1.69%)
Mar 25, 2021 22.66 23.72 22.25 23.60 153,202 +0.52(+2.26%)
Mar 24, 2021 24.57 25.01 23.04 23.07 218,473 -1.17(-4.82%)
Mar 23, 2021 25.48 25.62 23.96 24.24 189,059 -1.63(-6.31%)
Mar 22, 2021 26.36 26.65 25.54 25.87 119,634 -0.29(-1.12%)
Mar 19, 2021 25.67 26.34 25.07 26.17 457,892 +0.21(+0.80%)
Mar 18, 2021 26.47 27.34 25.85 25.96 165,845 -0.47(-1.76%)
Mar 17, 2021 25.29 26.71 24.95 26.42 197,714 +0.95(+3.73%)
Mar 16, 2021 26.71 26.71 25.33 25.47 160,798 -1.31(-4.89%)
Mar 15, 2021 27.24 27.81 26.54 26.78 271,779 -0.65(-2.35%)
Mar 12, 2021 27.52 28.08 26.03 27.43 412,588 -1.05(-3.70%)
Mar 11, 2021 28.49 28.83 27.76 28.48 298,864 +0.07(+0.23%)
Mar 10, 2021 28.01 28.85 27.59 28.42 274,290 +0.92(+3.35%)
Mar 09, 2021 27.63 28.13 27.23 27.50 191,825 +0.13(+0.49%)
Mar 08, 2021 26.97 27.89 26.77 27.36 257,248 +0.63(+2.34%)
Mar 05, 2021 27.19 27.37 24.91 26.74 300,590 +0.06(+0.21%)
Mar 04, 2021 27.19 27.52 26.02 26.68 352,543 -0.77(-2.80%)
Mar 03, 2021 26.57 27.99 26.03 27.45 349,257 +1.06(+4.03%)
Mar 02, 2021 27.17 27.33 26.39 26.39 154,989 -0.75(-2.76%)
Mar 01, 2021 26.20 27.70 26.15 27.14 259,803 +1.62(+6.36%)
Feb 26, 2021 26.27 26.53 25.15 25.51 334,832 -0.64(-2.43%)
Feb 25, 2021 27.52 27.70 25.75 26.15 237,358 -1.40(-5.07%)
Feb 24, 2021 27.60 28.28 27.26 27.54 179,423 -0.09(-0.34%)
Feb 23, 2021 26.58 27.74 25.84 27.64 389,902 -0.20(-0.72%)
Feb 22, 2021 27.11 28.12 26.95 27.84 334,122 +0.77(+2.84%)
Feb 19, 2021 26.79 27.27 26.66 27.07 163,096 +0.50(+1.89%)
Feb 18, 2021 26.82 27.00 26.28 26.57 210,631 -0.26(-0.96%)
Feb 17, 2021 26.30 27.15 26.25 26.82 181,771 +0.09(+0.36%)
Feb 16, 2021 26.48 27.27 26.21 26.73 314,606 +0.06(+0.21%)
Feb 12, 2021 26.16 27.09 26.04 26.67 212,299 +0.27(+1.01%)
Feb 11, 2021 25.55 26.48 25.20 26.40 550,613 +1.23(+4.90%)
Feb 10, 2021 24.72 25.36 23.40 25.17 417,378 +0.82(+3.35%)
Feb 09, 2021 23.94 25.00 23.49 24.35 478,056 +1.15(+4.95%)
Feb 08, 2021 22.78 23.47 22.78 23.21 149,880 +0.77(+3.43%)
Feb 05, 2021 22.88 22.92 22.02 22.44 139,812 +0.28(+1.29%)
Feb 04, 2021 22.00 23.04 21.99 22.15 317,470 +0.62(+2.86%)
Feb 03, 2021 21.34 21.69 20.99 21.54 124,462 +0.34(+1.61%)
Feb 02, 2021 21.36 21.51 20.70 21.19 186,257 +0.10(+0.50%)
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.