Comtech Telecom Company (NQ: CMTL )

3.760 -0.110 (-2.84%)
Streaming Delayed Price Updated: 2:56 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 3.890 4.000 3.830 3.870 130,947 -0.06(-1.53%)
Oct 29, 2024 3.830 4.080 3.797 3.930 281,662 +0.10(+2.48%)
Oct 28, 2024 3.780 3.970 3.780 3.835 224,315 +0.04(+0.92%)
Oct 25, 2024 3.640 3.830 3.640 3.800 253,295 +0.10(+2.70%)
Oct 24, 2024 3.770 3.780 3.602 3.700 205,086 +0.10(+2.78%)
Oct 23, 2024 3.710 3.810 3.590 3.600 276,311 -0.15(-4.00%)
Oct 22, 2024 3.960 4.030 3.730 3.750 267,421 -0.19(-4.82%)
Oct 21, 2024 4.020 4.145 3.860 3.940 395,990 -0.18(-4.37%)
Oct 18, 2024 3.840 4.420 3.710 4.120 917,586 +0.58(+16.38%)
Oct 17, 2024 4.340 4.372 3.470 3.540 1,419,599 -0.84(-19.27%)
Oct 16, 2024 4.300 4.400 4.272 4.385 230,390 +0.12(+2.93%)
Oct 15, 2024 4.370 4.480 4.120 4.260 341,387 -0.19(-4.27%)
Oct 14, 2024 4.510 4.600 4.390 4.450 205,151 -0.04(-0.89%)
Oct 11, 2024 4.310 4.550 4.310 4.490 246,712 +0.14(+3.22%)
Oct 10, 2024 4.520 4.840 4.330 4.350 420,734 -0.18(-3.97%)
Oct 09, 2024 4.430 4.700 4.410 4.530 299,066 +0.07(+1.57%)
Oct 08, 2024 4.200 4.530 4.140 4.460 205,357 +0.21(+4.94%)
Oct 07, 2024 4.470 4.560 4.140 4.250 323,680 -0.19(-4.28%)
Oct 04, 2024 4.470 4.590 4.360 4.440 139,500 +0.01(+0.23%)
Oct 03, 2024 4.400 4.590 4.360 4.430 229,062 +0.00(+0.11%)
Oct 02, 2024 4.450 4.520 4.330 4.425 177,992 -0.04(-1.01%)
Oct 01, 2024 4.790 5.160 4.400 4.470 633,742 -0.34(-7.07%)
Sep 30, 2024 4.570 5.020 4.550 4.810 1,042,424 +0.61(+14.52%)
Sep 27, 2024 4.200 4.490 4.080 4.200 1,938,923 +0.11(+2.69%)
Sep 26, 2024 4.190 4.285 4.080 4.090 286,614 -0.04(-0.97%)
Sep 25, 2024 4.480 4.590 3.980 4.130 444,783 -0.33(-7.40%)
Sep 24, 2024 4.440 4.760 4.290 4.460 605,398 -0.05(-1.11%)
Sep 23, 2024 3.940 4.685 3.916 4.510 1,671,881 +0.72(+19.00%)
Sep 20, 2024 3.410 3.890 3.340 3.790 975,080 +0.35(+10.17%)
Sep 19, 2024 3.460 3.510 3.380 3.440 189,692 +0.06(+1.78%)
Sep 18, 2024 3.290 3.570 3.290 3.380 710,538 +0.11(+3.36%)
Sep 17, 2024 3.270 3.390 3.230 3.270 320,856 +0.00(+0.00%)
Sep 16, 2024 3.300 3.370 3.200 3.270 242,703 -0.03(-0.91%)
Sep 13, 2024 3.310 3.370 3.251 3.300 166,566 +0.02(+0.61%)
Sep 12, 2024 3.100 3.330 3.100 3.280 274,521 -0.02(-0.61%)
Sep 11, 2024 3.000 3.310 3.000 3.300 374,360 +0.37(+12.63%)
Sep 10, 2024 2.900 2.965 2.830 2.930 115,353 +0.02(+0.69%)
Sep 09, 2024 2.970 2.970 2.870 2.910 161,160 -0.09(-3.00%)
Sep 06, 2024 3.070 3.100 2.950 3.000 148,002 +0.00(+0.00%)
Sep 05, 2024 2.950 3.060 2.920 3.000 84,421 +0.05(+1.69%)
Sep 04, 2024 3.020 3.120 2.910 2.950 224,431 -0.09(-2.96%)
Sep 03, 2024 3.110 3.300 3.035 3.040 215,693 -0.12(-3.80%)
Aug 30, 2024 3.130 3.180 3.100 3.160 42,288 +0.07(+2.27%)
Aug 29, 2024 3.140 3.195 3.040 3.090 157,635 -0.04(-1.28%)
Aug 28, 2024 3.130 3.180 3.045 3.130 90,654 +0.00(+0.00%)
Aug 27, 2024 3.200 3.248 3.105 3.130 145,120 -0.10(-3.10%)
Aug 26, 2024 3.330 3.390 3.220 3.230 102,209 -0.10(-3.00%)
Aug 23, 2024 3.300 3.385 3.250 3.330 154,721 +0.07(+2.15%)
Aug 22, 2024 3.270 3.330 3.220 3.260 116,441 -0.02(-0.61%)
Aug 21, 2024 3.250 3.305 3.115 3.280 225,392 +0.04(+1.23%)
Aug 20, 2024 3.450 3.460 3.200 3.240 286,652 -0.18(-5.26%)
Aug 19, 2024 3.240 3.520 3.230 3.420 737,052 +0.22(+6.87%)
Aug 16, 2024 3.170 3.255 3.100 3.200 223,950 +0.06(+1.91%)
Aug 15, 2024 3.050 3.140 3.050 3.140 202,461 +0.15(+5.02%)
Aug 14, 2024 3.020 3.030 2.920 2.990 228,558 -0.01(-0.33%)
Aug 13, 2024 2.910 3.040 2.893 3.000 227,499 +0.07(+2.39%)
Aug 12, 2024 3.190 3.190 2.880 2.930 399,256 -0.24(-7.57%)
Aug 09, 2024 3.160 3.345 3.100 3.170 342,738 +0.02(+0.63%)
Aug 08, 2024 3.080 3.250 3.050 3.150 273,489 +0.12(+3.96%)
Aug 07, 2024 2.910 3.170 2.900 3.030 294,271 +0.22(+7.83%)
Aug 06, 2024 2.810 2.860 2.710 2.810 243,225 +0.00(+0.00%)
Aug 05, 2024 2.680 2.940 2.630 2.810 504,440 -0.17(-5.55%)
Aug 02, 2024 3.050 3.140 2.925 2.975 341,353 -0.19(-6.15%)
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.