Skip to main content

Comtech Telecom Company (NQ: CMTL )

16.42 -0.10 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 16.49 16.67 16.14 16.42 134,240 -0.10(-0.61%)
Feb 06, 2023 16.51 16.77 16.20 16.52 73,105 -0.17(-1.02%)
Feb 03, 2023 16.34 16.76 16.00 16.69 124,513 +0.10(+0.60%)
Feb 02, 2023 16.39 16.87 16.22 16.59 150,984 +0.40(+2.47%)
Feb 01, 2023 15.86 16.39 15.58 16.19 160,280 +0.33(+2.08%)
Jan 31, 2023 14.94 15.91 14.94 15.86 160,332 +0.90(+6.02%)
Jan 30, 2023 14.74 14.99 14.70 14.96 108,356 +0.10(+0.67%)
Jan 27, 2023 14.84 15.10 14.69 14.86 72,898 -0.08(-0.54%)
Jan 26, 2023 15.07 15.21 14.60 14.94 86,489 -0.01(-0.07%)
Jan 25, 2023 14.38 14.96 14.27 14.95 123,485 +0.40(+2.75%)
Jan 24, 2023 14.23 14.57 14.15 14.55 127,854 +0.19(+1.32%)
Jan 23, 2023 14.03 14.63 14.01 14.36 140,674 +0.31(+2.21%)
Jan 20, 2023 14.22 14.24 13.79 14.05 137,529 -0.07(-0.50%)
Jan 19, 2023 13.37 14.39 13.31 14.12 317,483 +0.67(+4.98%)
Jan 18, 2023 13.12 13.55 13.04 13.45 192,713 +0.33(+2.52%)
Jan 17, 2023 13.38 13.63 12.98 13.12 153,675 -0.26(-1.94%)
Jan 13, 2023 13.40 13.72 13.36 13.38 383,532 +0.37(+2.82%)
Jan 12, 2023 12.89 13.32 12.86 13.01 577,006 +0.24(+1.86%)
Jan 11, 2023 12.55 12.93 12.29 12.77 265,883 +0.37(+2.96%)
Jan 10, 2023 12.28 12.47 12.12 12.41 94,740 +0.07(+0.56%)
Jan 09, 2023 12.51 12.74 12.28 12.34 163,160 -0.05(-0.40%)
Jan 06, 2023 12.47 12.47 12.07 12.39 131,595 +0.17(+1.38%)
Jan 05, 2023 12.41 12.59 12.20 12.22 173,801 -0.19(-1.52%)
Jan 04, 2023 12.30 12.53 11.98 12.41 225,765 +0.22(+1.79%)
Jan 03, 2023 12.27 12.49 12.08 12.19 111,881 +0.14(+1.15%)
Dec 30, 2022 11.92 12.14 11.89 12.05 82,354 +0.00(+0.00%)
Dec 29, 2022 11.77 12.13 11.77 12.05 101,180 +0.32(+2.71%)
Dec 28, 2022 11.74 11.91 11.69 11.73 130,134 -0.02(-0.17%)
Dec 27, 2022 11.90 11.90 11.74 11.75 74,758 -0.20(-1.66%)
Dec 23, 2022 12.10 12.17 11.72 11.95 66,290 -0.23(-1.87%)
Dec 22, 2022 12.30 12.36 12.06 12.18 105,238 -0.28(-2.23%)
Dec 21, 2022 12.34 12.70 12.34 12.46 104,959 +0.24(+1.95%)
Dec 20, 2022 12.14 12.35 11.95 12.22 286,047 +0.08(+0.65%)
Dec 19, 2022 12.45 12.45 11.99 12.14 286,665 -0.35(-2.78%)
Dec 16, 2022 12.56 12.68 12.36 12.49 629,231 -0.20(-1.56%)
Dec 15, 2022 12.71 12.85 12.52 12.69 132,083 -0.12(-0.93%)
Dec 14, 2022 12.96 13.17 12.67 12.80 343,611 -0.17(-1.30%)
Dec 13, 2022 13.88 14.04 12.78 12.97 469,539 -0.34(-2.54%)
Dec 12, 2022 13.18 13.50 13.00 13.31 376,003 +0.04(+0.30%)
Dec 09, 2022 13.90 13.95 13.25 13.27 566,840 -0.08(-0.59%)
Dec 08, 2022 12.56 13.39 12.55 13.35 240,830 +0.76(+6.07%)
Dec 07, 2022 12.18 12.69 12.16 12.59 325,760 +0.44(+3.59%)
Dec 06, 2022 12.53 12.58 11.98 12.15 131,592 -0.43(-3.39%)
Dec 05, 2022 12.57 13.15 12.26 12.58 328,708 +0.04(+0.32%)
Dec 02, 2022 11.53 12.57 11.41 12.54 126,055 +0.77(+6.58%)
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.