Comtech Telecom Company (NQ: CMTL )

3.430 -0.080 (-2.28%)
Streaming Delayed Price Updated: 2:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 3.280 3.555 3.170 3.510 1,277,871 +0.38(+12.14%)
Mar 26, 2024 3.290 3.470 3.130 3.130 1,023,347 -0.10(-3.10%)
Mar 25, 2024 3.210 3.360 3.130 3.230 652,803 +0.02(+0.62%)
Mar 22, 2024 3.300 3.560 3.160 3.210 908,254 -0.07(-2.13%)
Mar 21, 2024 3.450 3.580 3.185 3.280 1,053,456 -0.18(-5.20%)
Mar 20, 2024 3.390 3.590 3.060 3.460 1,679,541 +0.03(+0.87%)
Mar 19, 2024 4.000 4.120 3.110 3.430 2,884,484 -1.17(-25.43%)
Mar 18, 2024 4.600 4.810 4.430 4.600 690,217 +0.01(+0.22%)
Mar 15, 2024 4.550 4.875 4.420 4.590 1,192,832 +0.04(+0.88%)
Mar 14, 2024 4.270 4.660 4.269 4.550 997,739 +0.36(+8.59%)
Mar 13, 2024 5.610 5.666 4.130 4.190 2,403,077 -1.57(-27.26%)
Mar 12, 2024 5.690 5.760 5.460 5.760 302,942 +0.03(+0.52%)
Mar 11, 2024 5.800 5.895 5.650 5.730 256,767 -0.06(-1.04%)
Mar 08, 2024 6.030 6.420 5.780 5.790 283,588 -0.28(-4.61%)
Mar 07, 2024 6.180 6.200 5.980 6.070 184,953 -0.08(-1.30%)
Mar 06, 2024 6.310 6.380 6.090 6.150 129,368 -0.15(-2.38%)
Mar 05, 2024 6.410 6.455 6.270 6.300 141,320 -0.19(-2.93%)
Mar 04, 2024 6.590 6.590 6.310 6.490 205,000 -0.11(-1.67%)
Mar 01, 2024 6.730 6.730 6.510 6.600 139,481 -0.16(-2.37%)
Feb 29, 2024 6.600 6.940 6.600 6.760 237,987 +0.25(+3.84%)
Feb 28, 2024 6.420 6.580 6.350 6.510 150,451 +0.10(+1.56%)
Feb 27, 2024 6.620 6.690 6.400 6.410 134,387 -0.15(-2.29%)
Feb 26, 2024 6.380 6.670 6.334 6.560 168,969 +0.11(+1.71%)
Feb 23, 2024 6.690 6.690 6.140 6.450 246,181 -0.30(-4.44%)
Feb 22, 2024 7.090 7.180 6.750 6.750 401,060 -0.40(-5.59%)
Feb 21, 2024 7.180 7.270 7.060 7.150 221,682 -0.07(-0.97%)
Feb 20, 2024 7.040 7.280 7.010 7.220 187,003 +0.07(+0.98%)
Feb 16, 2024 7.070 7.190 6.930 7.150 250,340 +0.03(+0.42%)
Feb 15, 2024 6.870 7.160 6.725 7.120 274,496 +0.28(+4.09%)
Feb 14, 2024 6.260 6.850 6.260 6.840 271,163 +0.61(+9.79%)
Feb 13, 2024 6.290 6.469 6.210 6.230 360,736 -0.27(-4.15%)
Feb 12, 2024 6.140 6.510 6.130 6.500 269,777 +0.37(+6.04%)
Feb 09, 2024 5.930 6.150 5.895 6.130 143,706 +0.20(+3.37%)
Feb 08, 2024 5.980 6.050 5.900 5.930 215,393 +0.01(+0.17%)
Feb 07, 2024 5.980 6.160 5.770 5.920 841,947 -0.04(-0.67%)
Feb 06, 2024 6.130 6.280 5.870 5.960 288,581 -0.18(-2.93%)
Feb 05, 2024 6.250 6.280 5.940 6.140 224,041 -0.10(-1.60%)
Feb 02, 2024 6.440 6.440 6.120 6.240 300,170 -0.27(-4.15%)
Feb 01, 2024 6.920 7.131 6.210 6.510 726,476 +0.18(+2.84%)
Jan 31, 2024 6.760 6.760 6.310 6.330 224,515 -0.46(-6.77%)
Jan 30, 2024 6.900 6.970 6.600 6.790 297,722 -0.12(-1.74%)
Jan 29, 2024 7.080 7.080 6.860 6.910 170,512 -0.19(-2.68%)
Jan 26, 2024 7.300 7.460 7.100 7.100 145,403 -0.16(-2.20%)
Jan 25, 2024 7.200 7.410 7.065 7.260 227,988 +0.11(+1.54%)
Jan 24, 2024 7.450 7.680 7.125 7.150 298,306 -0.23(-3.12%)
Jan 23, 2024 7.760 7.770 7.290 7.380 341,173 -0.38(-4.90%)
Jan 22, 2024 6.760 8.180 6.740 7.760 882,221 +1.03(+15.30%)
Jan 19, 2024 6.820 6.820 6.520 6.730 325,299 -0.06(-0.88%)
Jan 18, 2024 7.160 7.190 6.710 6.790 768,244 -0.38(-5.30%)
Jan 17, 2024 7.630 7.630 7.120 7.170 333,760 -0.58(-7.48%)
Jan 16, 2024 7.900 7.910 7.730 7.750 309,178 -0.21(-2.64%)
Jan 12, 2024 7.790 8.070 7.770 7.960 230,728 +0.21(+2.71%)
Jan 11, 2024 8.130 8.145 7.730 7.750 249,720 -0.39(-4.79%)
Jan 10, 2024 8.130 8.260 8.072 8.140 167,666 +0.02(+0.25%)
Jan 09, 2024 8.190 8.290 8.050 8.120 165,742 -0.17(-2.05%)
Jan 08, 2024 8.230 8.370 8.152 8.290 255,870 +0.08(+0.97%)
Jan 05, 2024 8.280 8.360 8.160 8.210 207,612 -0.09(-1.08%)
Jan 04, 2024 8.670 8.670 8.300 8.300 281,950 -0.31(-3.60%)
Jan 03, 2024 8.080 8.660 7.950 8.610 635,135 +0.50(+6.17%)
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.