Skip to main content

Comtech Telecom Company (NQ: CMTL )

1.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 32.06 32.80 31.77 32.53 621,430 +0.61(+1.90%)
Sep 29, 2008 32.61 32.83 30.72 31.92 445,273 -1.18(-3.57%)
Sep 26, 2008 32.03 33.10 31.81 33.10 520,505 +0.65(+1.99%)
Sep 25, 2008 32.57 32.89 32.04 32.45 265,238 +0.38(+1.19%)
Sep 24, 2008 31.31 32.98 31.31 32.07 600,202 +0.95(+3.06%)
Sep 23, 2008 31.02 31.61 30.62 31.12 335,166 -0.07(-0.23%)
Sep 22, 2008 31.58 32.00 30.99 31.19 431,220 -0.39(-1.23%)
Sep 19, 2008 31.52 31.64 30.18 31.58 1,115,863 +1.16(+3.80%)
Sep 18, 2008 28.73 30.54 28.41 30.43 1,348,700 +3.82(+14.38%)
Sep 17, 2008 28.76 29.01 26.60 26.60 590,271 -1.50(-5.34%)
Sep 16, 2008 26.60 29.07 26.46 28.10 720,722 +1.33(+4.96%)
Sep 15, 2008 27.74 27.94 26.73 26.77 394,886 -1.43(-5.08%)
Sep 12, 2008 27.70 28.48 27.70 28.21 259,401 +0.31(+1.11%)
Sep 11, 2008 27.74 27.99 27.26 27.90 511,242 -0.05(-0.17%)
Sep 10, 2008 28.23 28.41 27.67 27.94 570,150 +0.00(+0.00%)
Sep 09, 2008 29.86 30.33 27.86 27.94 710,153 -2.05(-6.85%)
Sep 08, 2008 29.99 30.42 29.40 30.00 509,813 +0.55(+1.88%)
Sep 05, 2008 30.14 30.22 29.41 29.44 508,037 -0.68(-2.26%)
Sep 04, 2008 30.32 30.56 30.10 30.12 449,627 -0.26(-0.87%)
Sep 03, 2008 30.37 30.88 30.34 30.39 413,368 -0.01(-0.04%)
Sep 02, 2008 30.51 31.10 30.34 30.40 322,791 +0.20(+0.66%)
Aug 29, 2008 29.90 30.33 29.81 30.20 135,806 +0.10(+0.33%)
Aug 28, 2008 30.06 30.27 29.67 30.10 216,664 +0.11(+0.37%)
Aug 27, 2008 30.02 30.25 29.63 29.99 294,415 -0.06(-0.20%)
Aug 26, 2008 29.89 30.36 29.73 30.05 278,266 +0.07(+0.24%)
Aug 25, 2008 30.04 30.25 29.46 29.98 359,961 -0.27(-0.90%)
Aug 22, 2008 30.32 30.68 29.91 30.25 257,006 +0.09(+0.31%)
Aug 21, 2008 30.22 30.39 29.97 30.16 303,820 -0.30(-0.98%)
Aug 20, 2008 30.70 31.33 30.18 30.45 194,487 -0.07(-0.22%)
Aug 19, 2008 30.64 30.64 30.08 30.52 224,108 -0.32(-1.05%)
Aug 18, 2008 31.49 31.85 30.48 30.84 293,631 -0.66(-2.10%)
Aug 15, 2008 32.72 32.72 30.80 31.50 534,762 -1.07(-3.29%)
Aug 14, 2008 31.75 33.03 31.75 32.57 156,884 +0.54(+1.69%)
Aug 13, 2008 31.58 32.37 31.31 32.03 236,083 +0.44(+1.38%)
Aug 12, 2008 31.45 31.89 31.38 31.60 253,503 -0.38(-1.18%)
Aug 11, 2008 31.28 32.36 31.28 31.97 197,536 +0.65(+2.09%)
Aug 08, 2008 30.39 31.55 30.39 31.32 205,907 +0.92(+3.02%)
Aug 07, 2008 30.37 31.03 29.90 30.40 786,292 -0.71(-2.29%)
Aug 06, 2008 30.71 31.21 30.09 31.11 302,795 +0.27(+0.88%)
Aug 05, 2008 30.90 30.90 30.06 30.84 344,334 +0.15(+0.49%)
Aug 04, 2008 31.86 31.86 30.32 30.69 468,739 -1.61(-4.97%)
Aug 01, 2008 32.64 32.98 31.89 32.30 228,802 -0.16(-0.49%)
Jul 31, 2008 31.68 32.66 31.23 32.45 192,247 +0.24(+0.74%)
Jul 30, 2008 32.63 32.63 31.38 32.22 301,602 -0.22(-0.67%)
Jul 29, 2008 32.43 32.53 31.73 32.43 203,982 +0.75(+2.36%)
Jul 28, 2008 33.78 33.83 31.56 31.69 424,532 -2.11(-6.24%)
Jul 25, 2008 32.75 33.80 32.21 33.80 298,761 +1.24(+3.81%)
Jul 24, 2008 32.61 32.92 32.31 32.55 259,794 +0.10(+0.31%)
Jul 23, 2008 32.67 33.01 32.09 32.45 211,999 -0.19(-0.59%)
Jul 22, 2008 31.64 32.67 31.43 32.65 235,078 +0.71(+2.23%)
Jul 21, 2008 31.97 32.69 31.48 31.93 520,548 -0.03(-0.10%)
Jul 18, 2008 32.32 32.90 31.29 31.97 240,354 -0.38(-1.16%)
Jul 17, 2008 33.14 33.14 31.85 32.34 333,304 -0.59(-1.79%)
Jul 16, 2008 32.44 33.12 32.03 32.93 263,320 +0.68(+2.11%)
Jul 15, 2008 31.20 32.67 31.05 32.25 415,163 +0.59(+1.86%)
Jul 14, 2008 32.13 32.38 31.18 31.66 317,562 -0.15(-0.46%)
Jul 11, 2008 31.54 32.05 31.06 31.81 318,849 -0.14(-0.43%)
Jul 10, 2008 31.18 32.31 31.18 31.95 280,409 +0.73(+2.35%)
Jul 09, 2008 31.94 32.30 31.12 31.21 339,958 -0.65(-2.05%)
Jul 08, 2008 31.52 32.01 31.08 31.87 330,994 +0.34(+1.07%)
Jul 07, 2008 31.80 32.12 31.00 31.53 437,259 +0.11(+0.34%)
Jul 04, 2008 32.51 32.75 30.88 31.42 379,409 +0.00(+0.00%)
Jul 03, 2008 32.51 32.75 30.88 31.42 379,409 -1.09(-3.35%)
Jul 02, 2008 32.69 33.02 32.38 32.51 674,104 -0.17(-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.