Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comtech Telecom Company (NQ: CMTL )

1.870 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 11.93 11.99 11.74 11.81 86,646 -0.10(-0.84%)
Nov 29, 2023 11.88 12.09 11.84 11.91 92,231 +0.05(+0.42%)
Nov 28, 2023 12.21 12.37 11.80 11.86 122,379 -0.39(-3.18%)
Nov 27, 2023 12.25 12.33 12.15 12.25 106,828 -0.12(-0.97%)
Nov 24, 2023 12.16 12.48 12.16 12.37 78,215 +0.22(+1.81%)
Nov 22, 2023 12.37 12.50 12.05 12.15 97,295 -0.12(-0.98%)
Nov 21, 2023 12.23 12.37 12.06 12.27 97,614 -0.04(-0.32%)
Nov 20, 2023 12.25 12.48 12.02 12.31 106,228 -0.02(-0.16%)
Nov 17, 2023 12.12 12.44 12.12 12.33 148,862 +0.30(+2.49%)
Nov 16, 2023 12.31 12.36 11.99 12.03 98,642 -0.33(-2.67%)
Nov 15, 2023 12.45 12.57 12.18 12.36 190,260 -0.03(-0.24%)
Nov 14, 2023 12.12 12.48 12.12 12.39 227,070 +0.42(+3.51%)
Nov 13, 2023 11.92 12.21 11.82 11.97 107,682 -0.09(-0.75%)
Nov 10, 2023 11.95 12.15 11.54 12.06 205,934 +0.09(+0.75%)
Nov 09, 2023 12.69 12.69 11.73 11.97 233,362 -0.32(-2.60%)
Nov 08, 2023 12.77 12.80 12.17 12.29 274,375 -0.48(-3.76%)
Nov 07, 2023 12.67 12.92 12.50 12.77 205,695 +0.08(+0.63%)
Nov 06, 2023 12.77 12.99 12.45 12.69 176,546 +0.01(+0.08%)
Nov 03, 2023 12.81 13.04 12.64 12.68 196,580 +0.08(+0.63%)
Nov 02, 2023 12.40 12.69 12.36 12.60 158,786 +0.28(+2.27%)
Nov 01, 2023 12.20 12.49 11.93 12.32 151,910 +0.12(+0.98%)
Oct 31, 2023 11.84 12.37 11.84 12.20 412,415 +0.42(+3.61%)
Oct 30, 2023 11.27 11.80 11.16 11.78 200,143 +0.60(+5.32%)
Oct 27, 2023 11.52 11.63 11.06 11.18 168,535 -0.32(-2.78%)
Oct 26, 2023 11.02 11.57 10.90 11.50 201,926 +0.44(+3.98%)
Oct 25, 2023 10.69 11.09 10.65 11.06 182,614 +0.29(+2.69%)
Oct 24, 2023 10.90 10.91 10.70 10.77 87,987 -0.05(-0.46%)
Oct 23, 2023 10.61 11.11 10.44 10.82 187,360 +0.13(+1.22%)
Oct 20, 2023 10.74 10.98 10.69 10.69 176,467 +0.00(+0.00%)
Oct 19, 2023 10.64 11.17 10.61 10.69 246,232 -0.06(-0.56%)
Oct 18, 2023 10.30 10.81 10.14 10.75 195,896 +0.43(+4.17%)
Oct 17, 2023 10.15 10.52 10.09 10.32 311,056 +0.03(+0.29%)
Oct 16, 2023 10.55 10.53 10.01 10.29 414,218 -0.08(-0.77%)
Oct 13, 2023 9.980 10.90 9.650 10.37 1,504,096 +2.23(+27.40%)
Oct 12, 2023 8.990 8.990 7.910 8.140 465,000 -0.66(-7.50%)
Oct 11, 2023 8.650 8.890 8.580 8.800 96,827 +0.11(+1.27%)
Oct 10, 2023 8.860 9.080 8.662 8.690 107,621 -0.22(-2.47%)
Oct 09, 2023 8.430 9.130 8.430 8.910 257,771 +0.69(+8.39%)
Oct 06, 2023 8.150 8.470 8.110 8.220 84,675 +0.02(+0.24%)
Oct 05, 2023 8.240 8.320 8.095 8.200 184,847 -0.04(-0.49%)
Oct 04, 2023 8.060 8.400 8.030 8.240 95,657 +0.20(+2.49%)
Oct 03, 2023 8.570 8.650 8.030 8.040 168,871 -0.46(-5.41%)
Oct 02, 2023 8.760 8.760 8.320 8.500 157,739 -0.25(-2.86%)
Sep 29, 2023 8.630 8.760 8.460 8.750 136,708 +0.14(+1.63%)
Sep 28, 2023 8.580 8.640 8.345 8.610 106,846 +0.06(+0.70%)
Sep 27, 2023 8.600 8.605 8.390 8.550 132,023 -0.02(-0.23%)
Sep 26, 2023 8.490 8.580 8.460 8.570 128,382 +0.07(+0.82%)
Sep 25, 2023 8.500 8.570 8.490 8.500 104,434 +0.02(+0.24%)
Sep 22, 2023 8.510 8.560 8.410 8.480 109,895 -0.02(-0.24%)
Sep 21, 2023 8.470 8.570 8.420 8.500 85,794 +0.00(+0.00%)
Sep 20, 2023 8.530 8.770 8.430 8.500 141,352 -0.02(-0.23%)
Sep 19, 2023 8.610 8.700 8.410 8.520 110,350 -0.09(-1.05%)
Sep 18, 2023 8.560 8.680 8.490 8.610 116,945 +0.08(+0.94%)
Sep 15, 2023 8.790 8.790 8.470 8.530 538,470 -0.28(-3.18%)
Sep 14, 2023 8.730 8.850 8.630 8.810 110,890 +0.18(+2.09%)
Sep 13, 2023 8.540 8.740 8.490 8.630 146,174 +0.10(+1.17%)
Sep 12, 2023 8.970 9.034 8.383 8.530 207,853 -0.43(-4.80%)
Sep 11, 2023 9.620 9.620 8.810 8.960 177,292 -0.75(-7.72%)
Sep 08, 2023 9.750 9.780 9.600 9.710 71,998 -0.03(-0.31%)
Sep 07, 2023 9.780 9.795 9.530 9.740 110,403 -0.06(-0.61%)
Sep 06, 2023 9.860 9.860 9.590 9.800 121,956 +0.03(+0.31%)
Sep 05, 2023 10.00 10.05 9.750 9.770 147,053 -0.30(-2.98%)
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.