Comtech Telecom Company (NQ: CMTL )

2.510 +0.470 (+23.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 1.970 2.230 1.965 2.040 685,555 +0.03(+1.49%)
May 16, 2024 1.780 2.015 1.780 2.010 397,632 +0.23(+12.92%)
May 15, 2024 1.810 1.880 1.715 1.780 366,424 +0.00(+0.00%)
May 14, 2024 1.750 1.790 1.730 1.780 199,735 +0.05(+2.89%)
May 13, 2024 1.700 1.820 1.700 1.730 262,626 +0.03(+1.76%)
May 10, 2024 1.710 1.809 1.670 1.700 469,635 +0.02(+1.19%)
May 09, 2024 1.830 1.900 1.670 1.680 730,487 -0.16(-8.70%)
May 08, 2024 1.990 2.028 1.830 1.840 341,247 -0.15(-7.54%)
May 07, 2024 2.080 2.080 1.970 1.990 202,703 -0.09(-4.33%)
May 06, 2024 2.020 2.135 1.950 2.080 394,230 +0.06(+3.23%)
May 03, 2024 1.980 2.090 1.945 2.015 399,923 +0.11(+5.50%)
May 02, 2024 1.870 1.930 1.750 1.910 252,993 +0.07(+3.80%)
May 01, 2024 1.900 1.942 1.800 1.840 282,322 -0.04(-2.13%)
Apr 30, 2024 2.020 2.020 1.835 1.880 571,099 -0.15(-7.39%)
Apr 29, 2024 2.060 2.210 2.005 2.030 739,680 -0.02(-0.98%)
Apr 26, 2024 1.840 2.060 1.825 2.050 670,154 +0.18(+9.63%)
Apr 25, 2024 1.700 1.900 1.660 1.870 718,514 +0.12(+6.86%)
Apr 24, 2024 1.580 1.780 1.580 1.750 1,185,888 +0.17(+10.76%)
Apr 23, 2024 1.750 1.750 1.530 1.580 1,163,934 -0.18(-10.23%)
Apr 22, 2024 1.890 1.890 1.750 1.760 938,652 -0.09(-4.86%)
Apr 19, 2024 1.860 1.940 1.840 1.850 541,957 -0.02(-1.33%)
Apr 18, 2024 2.020 2.030 1.860 1.875 449,843 -0.13(-6.72%)
Apr 17, 2024 2.010 2.070 1.960 2.010 405,835 -0.01(-0.50%)
Apr 16, 2024 2.020 2.115 1.960 2.020 573,242 +0.00(+0.00%)
Apr 15, 2024 2.350 2.380 2.020 2.020 677,624 -0.31(-13.12%)
Apr 12, 2024 2.660 2.700 2.320 2.325 583,020 -0.33(-12.59%)
Apr 11, 2024 2.620 2.750 2.620 2.660 445,069 +0.07(+2.70%)
Apr 10, 2024 2.770 2.770 2.560 2.590 492,088 -0.23(-8.16%)
Apr 09, 2024 2.780 2.970 2.730 2.820 427,409 +0.06(+2.17%)
Apr 08, 2024 2.650 2.980 2.590 2.760 502,297 +0.13(+4.94%)
Apr 05, 2024 2.880 2.900 2.625 2.630 857,652 -0.27(-9.47%)
Apr 04, 2024 3.080 3.160 2.875 2.905 550,424 -0.16(-5.07%)
Apr 03, 2024 3.180 3.180 3.000 3.060 590,839 -0.10(-3.16%)
Apr 02, 2024 3.300 3.300 3.132 3.160 501,774 -0.14(-4.24%)
Apr 01, 2024 3.450 3.450 3.190 3.300 603,680 -0.13(-3.79%)
Mar 28, 2024 3.510 3.440 3.440 3.430 865,292 -0.08(-2.28%)
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%)
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.