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

Comtech Telecom Company (NQ: CMTL )

1.840 -0.040 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Dec 30, 2016 10.37 10.37 10.37 0 -0.21(-1.98%)
Dec 29, 2016 10.33 10.60 10.33 10.58 234,848 +0.25(+2.46%)
Dec 28, 2016 10.21 10.40 10.15 10.33 267,039 +0.13(+1.29%)
Dec 27, 2016 10.26 10.44 10.19 10.20 166,844 -0.04(-0.34%)
Dec 23, 2016 10.23 10.23 10.23 0 +0.03(+0.26%)
Dec 22, 2016 10.48 10.49 10.08 10.21 247,704 -0.28(-2.67%)
Dec 21, 2016 10.98 11.04 10.46 10.49 301,492 -0.44(-4.01%)
Dec 20, 2016 10.57 11.18 10.56 10.93 458,474 +0.43(+4.09%)
Dec 19, 2016 10.06 10.55 10.06 10.50 497,518 +0.42(+4.17%)
Dec 16, 2016 10.05 10.14 9.963 10.08 1,404,796 +0.07(+0.70%)
Dec 15, 2016 9.823 10.01 9.718 10.01 344,326 +0.18(+1.87%)
Dec 14, 2016 10.01 10.12 9.797 9.823 297,103 -0.23(-2.26%)
Dec 13, 2016 10.08 10.19 9.735 10.05 404,315 +0.06(+0.61%)
Dec 12, 2016 9.700 10.37 9.630 9.989 597,751 +0.29(+2.98%)
Dec 09, 2016 9.245 9.770 9.126 9.700 848,531 +0.46(+5.02%)
Dec 08, 2016 10.15 10.29 8.448 9.236 3,080,738 -1.93(-17.25%)
Dec 07, 2016 10.50 11.21 10.50 11.16 525,969 +0.67(+6.43%)
Dec 06, 2016 10.35 10.52 10.31 10.49 260,943 +0.18(+1.70%)
Dec 05, 2016 10.22 10.44 10.12 10.31 317,383 +0.20(+1.99%)
Dec 02, 2016 10.16 10.37 10.05 10.11 191,203 -0.11(-1.11%)
Dec 01, 2016 10.11 10.26 9.950 10.23 292,184 +0.16(+1.56%)
Nov 30, 2016 10.09 10.23 9.998 10.07 262,474 +0.09(+0.88%)
Nov 29, 2016 10.13 10.17 9.871 9.980 210,987 -0.13(-1.30%)
Nov 28, 2016 10.09 10.21 9.902 10.11 293,536 -0.02(-0.17%)
Nov 25, 2016 10.22 10.26 10.05 10.13 116,965 -0.05(-0.52%)
Nov 23, 2016 10.18 10.18 10.18 0 +0.05(+0.52%)
Nov 22, 2016 10.08 10.44 10.01 10.13 322,325 +0.09(+0.87%)
Nov 21, 2016 10.02 10.23 9.919 10.04 218,992 +0.06(+0.61%)
Nov 18, 2016 9.884 9.980 9.744 9.980 260,331 +0.15(+1.51%)
Nov 17, 2016 9.709 9.945 9.604 9.832 286,356 +0.20(+2.09%)
Nov 16, 2016 9.744 9.762 9.464 9.630 283,093 -0.13(-1.35%)
Nov 15, 2016 9.805 10.01 9.630 9.762 213,473 -0.04(-0.36%)
Nov 14, 2016 9.630 10.05 9.525 9.797 353,167 +0.27(+2.85%)
Nov 11, 2016 9.315 9.586 9.236 9.525 441,204 +0.22(+2.35%)
Nov 10, 2016 9.333 9.525 9.210 9.306 336,167 +0.18(+2.02%)
Nov 09, 2016 8.335 9.149 8.335 9.122 426,271 +0.70(+8.32%)
Nov 08, 2016 8.518 8.518 8.403 8.422 313,406 -0.11(-1.23%)
Nov 07, 2016 8.536 8.746 8.422 8.527 246,083 +0.19(+2.31%)
Nov 04, 2016 8.396 8.527 8.335 8.335 308,133 -0.06(-0.73%)
Nov 03, 2016 8.510 8.553 8.378 8.396 286,952 -0.06(-0.72%)
Nov 02, 2016 8.781 8.877 8.440 8.457 368,244 -0.32(-3.69%)
Nov 01, 2016 9.122 9.271 8.772 8.781 375,697 -0.32(-3.56%)
Oct 31, 2016 8.764 9.140 8.615 9.105 972,303 +0.36(+4.10%)
Oct 28, 2016 8.956 8.974 8.650 8.746 485,650 -0.18(-2.06%)
Oct 27, 2016 9.254 9.271 8.921 8.930 175,946 -0.31(-3.32%)
Oct 26, 2016 9.263 9.381 9.131 9.236 464,312 -0.03(-0.28%)
Oct 25, 2016 9.061 9.271 9.000 9.263 262,319 +0.19(+2.12%)
Oct 24, 2016 9.192 9.368 9.009 9.070 216,509 +0.03(+0.29%)
Oct 21, 2016 9.000 9.074 8.851 9.044 239,065 -0.02(-0.19%)
Oct 20, 2016 9.087 9.227 8.965 9.061 368,096 -0.09(-0.96%)
Oct 19, 2016 9.210 9.289 9.087 9.149 1,527,255 -0.11(-1.23%)
Oct 18, 2016 9.271 9.365 9.092 9.263 342,603 +0.16(+1.78%)
Oct 17, 2016 9.118 9.296 9.033 9.101 249,091 -0.05(-0.56%)
Oct 14, 2016 9.220 9.424 9.084 9.152 276,174 +0.02(+0.19%)
Oct 13, 2016 9.331 9.373 9.092 9.135 429,103 -0.30(-3.16%)
Oct 12, 2016 9.612 9.875 9.314 9.433 411,700 -0.25(-2.55%)
Oct 11, 2016 9.901 10.05 9.603 9.680 379,847 -0.29(-2.90%)
Oct 10, 2016 9.978 10.17 9.893 9.969 398,433 -0.01(-0.09%)
Oct 07, 2016 11.15 11.78 9.858 9.978 1,555,939 -0.80(-7.43%)
Oct 06, 2016 10.74 10.89 10.49 10.78 572,789 +0.03(+0.24%)
Oct 05, 2016 10.34 10.77 10.34 10.75 263,300 +0.41(+3.95%)
Oct 04, 2016 10.63 10.72 10.30 10.34 294,014 -0.29(-2.72%)
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.