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

Comtech Telecom Company (NQ: CMTL )

2.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jul 29, 2022 11.28 11.56 11.00 11.42 113,027 +0.20(+1.75%)
Jul 28, 2022 10.96 11.24 10.87 11.22 721,502 +0.33(+3.07%)
Jul 27, 2022 10.40 10.98 10.40 10.89 94,046 +0.62(+6.03%)
Jul 26, 2022 10.47 10.47 10.25 10.27 105,655 -0.34(-3.24%)
Jul 25, 2022 10.83 10.83 10.55 10.61 107,960 -0.29(-2.61%)
Jul 22, 2022 10.91 11.21 10.72 10.90 171,956 +0.30(+2.88%)
Jul 21, 2022 10.43 10.69 9.651 10.59 347,020 -0.02(-0.19%)
Jul 20, 2022 10.18 10.77 10.11 10.61 268,812 +0.72(+7.25%)
Jul 19, 2022 9.622 10.16 9.533 9.897 369,327 +0.85(+9.34%)
Jul 18, 2022 9.188 9.295 8.916 9.052 175,988 +0.08(+0.87%)
Jul 15, 2022 9.217 9.509 8.721 8.974 792,263 -0.15(-1.60%)
Jul 14, 2022 8.809 9.149 8.556 9.120 139,918 +0.21(+2.40%)
Jul 13, 2022 8.770 8.984 8.741 8.906 117,841 +0.01(+0.11%)
Jul 12, 2022 8.984 9.091 8.848 8.896 126,875 -0.11(-1.19%)
Jul 11, 2022 9.149 9.343 8.921 9.003 145,371 -0.18(-2.01%)
Jul 08, 2022 9.071 9.509 8.877 9.188 184,864 +0.19(+2.16%)
Jul 07, 2022 9.042 9.188 8.935 8.993 376,087 +0.07(+0.76%)
Jul 06, 2022 8.916 9.188 8.702 8.925 160,880 -0.07(-0.76%)
Jul 05, 2022 8.828 9.003 8.488 8.993 166,851 -0.04(-0.43%)
Jul 01, 2022 8.780 9.178 8.702 9.032 191,999 +0.21(+2.43%)
Jun 30, 2022 8.682 8.964 8.601 8.818 238,836 -0.03(-0.33%)
Jun 29, 2022 9.324 9.426 8.789 8.848 132,509 -0.51(-5.41%)
Jun 28, 2022 9.557 9.616 9.130 9.353 170,384 -0.18(-1.94%)
Jun 27, 2022 9.655 9.927 9.480 9.538 121,289 +0.08(+0.82%)
Jun 24, 2022 9.392 9.562 9.392 9.460 271,762 +0.08(+0.83%)
Jun 23, 2022 9.275 9.431 9.188 9.382 91,913 +0.13(+1.37%)
Jun 22, 2022 9.032 9.581 9.013 9.256 133,423 +0.08(+0.85%)
Jun 21, 2022 8.886 9.202 8.818 9.178 163,269 +0.11(+1.18%)
Jun 17, 2022 8.449 9.091 8.439 9.071 465,639 +0.69(+8.24%)
Jun 16, 2022 8.799 8.838 8.186 8.381 173,092 -0.74(-8.10%)
Jun 15, 2022 8.439 9.227 8.352 9.120 236,229 +0.25(+2.85%)
Jun 14, 2022 9.130 9.436 8.682 8.867 170,277 -0.36(-3.90%)
Jun 13, 2022 9.723 9.742 9.149 9.227 271,919 -0.19(-2.06%)
Jun 10, 2022 10.55 10.60 8.711 9.421 453,345 -2.56(-21.35%)
Jun 09, 2022 12.26 12.34 11.82 11.98 130,592 -0.42(-3.37%)
Jun 08, 2022 12.75 12.95 12.36 12.40 77,244 -0.53(-4.06%)
Jun 07, 2022 12.80 12.93 12.50 12.92 116,435 +0.04(+0.30%)
Jun 06, 2022 12.61 13.00 12.52 12.88 77,141 +0.35(+2.79%)
Jun 03, 2022 12.55 12.79 12.47 12.53 51,009 -0.22(-1.75%)
Jun 02, 2022 12.86 12.97 12.70 12.76 81,400 +0.07(+0.54%)
Jun 01, 2022 12.33 12.77 12.11 12.69 138,796 +0.53(+4.32%)
May 31, 2022 12.30 12.50 12.09 12.16 395,991 -0.20(-1.65%)
May 27, 2022 12.81 12.81 12.29 12.37 96,828 -0.39(-3.05%)
May 26, 2022 12.35 12.90 12.25 12.76 102,458 +0.50(+4.04%)
May 25, 2022 11.99 12.38 11.91 12.26 127,953 +0.13(+1.04%)
May 24, 2022 11.80 12.17 11.65 12.13 98,341 +0.25(+2.13%)
May 23, 2022 11.97 12.07 11.68 11.88 92,318 +0.11(+0.91%)
May 20, 2022 12.43 12.45 11.52 11.77 139,722 -0.44(-3.58%)
May 19, 2022 12.46 12.67 12.16 12.21 134,329 -0.47(-3.68%)
May 18, 2022 11.99 12.97 11.99 12.68 184,060 +0.62(+5.16%)
May 17, 2022 11.79 12.16 11.63 12.06 63,883 +0.54(+4.73%)
May 16, 2022 12.01 12.01 11.40 11.51 69,637 -0.37(-3.11%)
May 13, 2022 11.81 12.05 11.69 11.88 68,258 +0.16(+1.33%)
May 12, 2022 11.57 11.84 11.31 11.73 90,651 +0.16(+1.34%)
May 11, 2022 11.28 12.05 11.28 11.57 93,611 +0.17(+1.45%)
May 10, 2022 11.14 11.51 11.00 11.40 91,383 +0.46(+4.17%)
May 09, 2022 11.83 11.83 10.88 10.95 176,927 -1.00(-8.38%)
May 06, 2022 12.49 12.52 11.85 11.95 108,321 -0.57(-4.58%)
May 05, 2022 12.84 12.92 12.25 12.52 122,352 -0.53(-4.09%)
May 04, 2022 13.05 13.36 12.33 13.06 143,465 +0.12(+0.90%)
May 03, 2022 12.98 13.31 12.87 12.94 134,202 +0.07(+0.53%)
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.