Skip to main content

Comtech Telecom Company (NQ: CMTL )

3.430 -0.080 (-2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 19.53 19.66 19.40 19.41 212,417 -0.06(-0.30%)
Feb 27, 2013 19.29 19.62 19.28 19.47 243,631 +0.21(+1.09%)
Feb 26, 2013 19.29 19.47 19.21 19.26 114,449 +0.08(+0.42%)
Feb 25, 2013 19.53 19.61 19.17 19.18 155,760 -0.23(-1.20%)
Feb 22, 2013 19.20 19.53 19.20 19.41 106,854 +0.20(+1.06%)
Feb 21, 2013 19.29 19.42 19.11 19.21 144,229 -0.10(-0.53%)
Feb 20, 2013 19.61 19.65 19.29 19.31 90,970 -0.33(-1.66%)
Feb 19, 2013 19.57 19.85 19.42 19.64 277,398 +0.03(+0.15%)
Feb 15, 2013 19.72 19.72 19.43 19.61 90,283 -0.09(-0.44%)
Feb 14, 2013 19.48 19.81 19.37 19.69 164,813 +0.15(+0.78%)
Feb 13, 2013 19.48 19.64 19.44 19.54 111,189 +0.06(+0.30%)
Feb 12, 2013 19.51 19.63 19.41 19.48 60,772 -0.06(-0.30%)
Feb 11, 2013 19.40 19.74 19.40 19.54 83,605 +0.12(+0.63%)
Feb 08, 2013 19.37 19.63 19.31 19.42 60,180 +0.07(+0.34%)
Feb 07, 2013 19.18 19.40 19.11 19.35 90,852 +0.14(+0.72%)
Feb 06, 2013 19.02 19.24 18.97 19.21 61,115 +0.25(+1.34%)
Feb 04, 2013 19.02 19.14 18.90 18.96 146,958 -0.20(-1.02%)
Feb 01, 2013 19.27 19.35 19.03 19.16 107,279 -0.05(-0.26%)
Jan 31, 2013 18.99 19.32 18.93 19.21 175,857 +0.26(+1.38%)
Jan 30, 2013 19.25 19.25 18.90 18.95 124,310 -0.28(-1.43%)
Jan 29, 2013 19.28 19.31 19.06 19.22 122,891 -0.09(-0.45%)
Jan 28, 2013 19.29 19.45 19.14 19.31 81,892 +0.07(+0.38%)
Jan 25, 2013 19.21 19.45 19.15 19.24 101,862 +0.06(+0.32%)
Jan 24, 2013 19.00 19.26 18.91 19.18 98,343 +0.15(+0.78%)
Jan 23, 2013 19.35 19.45 19.01 19.03 119,464 -0.32(-1.65%)
Jan 22, 2013 19.32 19.45 19.22 19.35 84,477 +0.05(+0.26%)
Jan 18, 2013 19.16 19.52 19.10 19.29 180,073 +0.09(+0.45%)
Jan 17, 2013 19.10 19.35 19.06 19.21 159,758 +0.12(+0.61%)
Jan 16, 2013 18.84 19.12 18.82 19.09 207,926 +0.17(+0.88%)
Jan 15, 2013 18.90 19.03 18.68 18.93 154,290 -0.09(-0.46%)
Jan 14, 2013 19.18 19.32 18.92 19.01 189,165 -0.23(-1.21%)
Jan 11, 2013 19.23 19.45 19.09 19.24 444,887 +0.06(+0.30%)
Jan 10, 2013 19.20 19.33 18.98 19.19 196,650 +0.04(+0.19%)
Jan 09, 2013 19.08 19.24 18.99 19.15 213,690 +0.07(+0.38%)
Jan 08, 2013 18.85 19.18 18.84 19.08 292,297 +0.18(+0.96%)
Jan 07, 2013 18.85 19.21 18.79 18.90 233,838 -0.08(-0.42%)
Jan 04, 2013 19.24 19.24 18.74 18.98 211,593 -0.19(-0.98%)
Jan 03, 2013 19.15 19.20 18.85 19.16 215,964 -0.02(-0.11%)
Jan 02, 2013 18.90 19.23 18.69 19.19 248,468 +0.76(+4.13%)
Dec 31, 2012 18.16 18.45 18.00 18.42 155,667 +0.33(+1.80%)
Dec 28, 2012 18.39 18.40 18.06 18.10 184,423 -0.37(-2.00%)
Dec 27, 2012 18.30 18.56 18.23 18.47 146,453 +0.14(+0.79%)
Dec 26, 2012 18.58 18.68 18.29 18.32 82,045 -0.22(-1.21%)
Dec 24, 2012 18.61 18.70 18.28 18.55 72,745 -0.02(-0.12%)
Dec 21, 2012 18.64 18.74 18.47 18.57 574,318 -0.15(-0.81%)
Dec 20, 2012 18.62 19.00 18.37 18.72 218,775 +0.13(+0.70%)
Dec 19, 2012 18.64 18.79 18.39 18.59 212,942 -0.05(-0.27%)
Dec 18, 2012 18.64 18.85 18.46 18.64 240,422 +0.02(+0.12%)
Dec 17, 2012 18.43 18.66 18.30 18.62 246,155 +0.21(+1.14%)
Dec 14, 2012 18.17 18.54 18.14 18.41 272,487 +0.20(+1.11%)
Dec 13, 2012 18.01 18.53 18.01 18.21 255,033 +0.16(+0.88%)
Dec 12, 2012 18.09 18.27 17.97 18.05 265,206 +0.00(+0.03%)
Dec 11, 2012 18.10 18.10 17.78 18.04 234,024 +0.08(+0.44%)
Dec 10, 2012 18.17 18.59 17.73 17.97 331,630 +0.67(+3.85%)
Dec 07, 2012 16.01 17.86 16.01 17.30 1,002,065 -1.20(-6.47%)
Dec 06, 2012 18.40 18.56 18.13 18.50 437,983 +0.12(+0.68%)
Dec 05, 2012 18.52 18.63 18.20 18.37 158,841 -0.12(-0.67%)
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.