Skip to main content

Comtech Telecom Company (NQ: CMTL )

7.220 +0.070 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 8.390 8.550 8.070 8.110 398,043 -0.32(-3.80%)
Dec 29, 2023 8.460 8.610 8.320 8.430 255,193 -0.06(-0.71%)
Dec 28, 2023 8.570 8.710 8.414 8.490 347,720 -0.12(-1.39%)
Dec 27, 2023 8.550 8.620 8.391 8.610 277,226 +0.03(+0.35%)
Dec 26, 2023 8.400 8.620 8.280 8.580 293,830 +0.31(+3.75%)
Dec 22, 2023 7.820 8.300 7.820 8.270 501,101 +0.49(+6.30%)
Dec 21, 2023 7.660 7.820 7.660 7.780 222,554 +0.12(+1.57%)
Dec 20, 2023 7.680 7.910 7.640 7.660 257,985 +0.00(+0.00%)
Dec 19, 2023 7.650 7.990 7.600 7.660 291,956 +0.06(+0.79%)
Dec 18, 2023 7.920 8.030 7.450 7.600 592,236 -0.32(-4.04%)
Dec 15, 2023 8.060 8.120 7.580 7.920 1,031,479 +0.06(+0.76%)
Dec 14, 2023 7.690 8.330 7.590 7.860 910,131 +0.32(+4.24%)
Dec 13, 2023 7.670 7.750 7.260 7.540 1,073,463 -0.11(-1.44%)
Dec 12, 2023 7.900 7.940 7.560 7.650 704,542 -0.22(-2.80%)
Dec 11, 2023 8.870 8.910 7.790 7.870 914,402 -0.92(-10.47%)
Dec 08, 2023 11.60 11.60 8.740 8.790 2,409,895 -3.71(-29.68%)
Dec 07, 2023 12.00 12.51 11.85 12.50 373,786 +0.47(+3.91%)
Dec 06, 2023 11.75 12.36 11.61 12.03 246,999 -0.05(-0.41%)
Dec 05, 2023 12.10 12.18 12.00 12.08 169,445 -0.07(-0.58%)
Dec 04, 2023 12.16 12.44 12.04 12.15 186,558 -0.06(-0.49%)
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.