Skip to main content

Comtech Telecom Company (NQ: CMTL )

3.500 -0.010 (-0.28%)
Streaming Delayed Price Updated: 1:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 23.32 24.25 22.96 24.10 365,817 +0.97(+4.20%)
May 27, 2021 22.76 23.27 22.68 23.13 117,972 +0.69(+3.06%)
May 26, 2021 21.94 22.44 21.92 22.44 86,692 +0.39(+1.77%)
May 25, 2021 22.54 22.70 22.05 22.05 132,584 -0.44(-1.95%)
May 24, 2021 22.37 22.67 22.08 22.49 212,349 +0.26(+1.16%)
May 21, 2021 22.67 22.78 22.17 22.23 103,553 -0.15(-0.68%)
May 20, 2021 22.28 22.49 22.28 22.38 130,824 +0.05(+0.21%)
May 19, 2021 22.09 22.38 21.62 22.34 109,082 -0.22(-0.97%)
May 18, 2021 22.78 23.16 21.78 22.56 110,734 -0.19(-0.84%)
May 17, 2021 22.79 23.08 22.26 22.75 404,574 -0.22(-0.95%)
May 14, 2021 22.63 23.27 22.61 22.97 108,895 +0.50(+2.21%)
May 13, 2021 21.63 22.64 21.63 22.47 189,734 +0.91(+4.24%)
May 12, 2021 21.41 22.00 21.12 21.56 371,059 +0.06(+0.27%)
May 11, 2021 21.16 21.61 20.91 21.50 345,825 -0.16(-0.75%)
May 10, 2021 22.65 22.65 21.58 21.66 157,989 -1.06(-4.66%)
May 07, 2021 22.47 23.07 22.47 22.72 109,191 +0.29(+1.27%)
May 06, 2021 22.19 22.50 21.68 22.43 299,255 +0.24(+1.07%)
May 05, 2021 22.61 22.61 21.99 22.19 204,433 -0.16(-0.72%)
May 04, 2021 22.87 22.98 22.17 22.36 267,289 -0.74(-3.22%)
May 03, 2021 23.06 23.56 22.83 23.10 514,238 +0.25(+1.08%)
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%)
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.