Comtech Telecom Company (NQ: CMTL )

2.995 -0.045 (-1.48%)
Streaming Delayed Price Updated: 1:27 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 3.310 3.465 2.995 3.040 683,050 -0.27(-8.16%)
Jul 17, 2024 3.410 3.500 3.250 3.310 854,748 -0.08(-2.36%)
Jul 16, 2024 3.310 3.435 3.220 3.390 443,546 +0.12(+3.67%)
Jul 15, 2024 3.350 3.390 3.240 3.270 519,816 -0.06(-1.80%)
Jul 12, 2024 3.550 3.573 3.310 3.330 501,990 -0.19(-5.40%)
Jul 11, 2024 3.380 3.550 3.310 3.520 752,114 +0.25(+7.65%)
Jul 10, 2024 3.050 3.410 2.975 3.270 772,614 +0.24(+7.92%)
Jul 09, 2024 2.970 3.070 2.882 3.030 452,547 +0.08(+2.71%)
Jul 08, 2024 3.020 3.105 2.890 2.950 687,866 -0.06(-1.99%)
Jul 05, 2024 3.200 3.290 2.995 3.010 521,294 -0.22(-6.81%)
Jul 03, 2024 2.990 3.230 2.990 3.230 389,629 +0.20(+6.60%)
Jul 02, 2024 3.090 3.130 2.955 3.030 369,911 -0.06(-1.94%)
Jul 01, 2024 3.170 3.180 2.870 3.090 1,567,613 +0.06(+1.98%)
Jun 28, 2024 3.140 3.430 2.930 3.030 4,827,564 -0.09(-2.88%)
Jun 27, 2024 3.150 3.210 3.015 3.120 887,175 -0.04(-1.42%)
Jun 26, 2024 3.110 3.480 3.000 3.165 1,607,282 +0.23(+7.84%)
Jun 25, 2024 3.400 3.400 2.930 2.935 2,639,339 -0.42(-12.39%)
Jun 24, 2024 3.620 3.690 3.321 3.350 1,723,144 -0.29(-7.97%)
Jun 21, 2024 3.910 4.180 3.631 3.640 2,859,323 -0.17(-4.46%)
Jun 20, 2024 3.800 4.350 3.660 3.810 10,028,551 -0.26(-6.39%)
Jun 18, 2024 3.060 4.380 2.900 4.070 91,425,488 +1.90(+87.56%)
Jun 17, 2024 2.110 2.205 2.065 2.170 263,409 +0.05(+2.36%)
Jun 14, 2024 2.270 2.320 2.105 2.120 325,576 -0.17(-7.42%)
Jun 13, 2024 2.090 2.320 1.960 2.290 1,071,130 +0.17(+8.02%)
Jun 12, 2024 2.180 2.245 2.095 2.120 375,750 -0.01(-0.47%)
Jun 11, 2024 2.190 2.210 1.930 2.130 880,059 -0.17(-7.19%)
Jun 10, 2024 2.150 2.350 2.110 2.295 306,888 +0.10(+4.79%)
Jun 07, 2024 2.430 2.430 2.115 2.190 437,760 -0.28(-11.34%)
Jun 06, 2024 2.500 2.530 2.360 2.470 317,636 -0.02(-0.80%)
Jun 05, 2024 2.540 2.610 2.450 2.490 338,491 -0.05(-1.97%)
Jun 04, 2024 2.550 2.680 2.470 2.540 397,137 -0.03(-1.17%)
Jun 03, 2024 2.550 2.630 2.430 2.570 464,395 +0.08(+3.21%)
May 31, 2024 2.500 2.560 2.390 2.490 383,822 +0.07(+2.89%)
May 30, 2024 2.530 2.700 2.410 2.420 478,425 -0.10(-3.97%)
May 29, 2024 2.500 2.610 2.420 2.520 520,321 -0.04(-1.56%)
May 28, 2024 2.220 2.640 2.220 2.560 807,974 +0.35(+15.84%)
May 24, 2024 2.220 2.265 2.142 2.210 356,904 +0.00(+0.00%)
May 23, 2024 2.220 2.500 2.160 2.210 741,212 -0.01(-0.45%)
May 22, 2024 2.250 2.339 2.170 2.220 545,987 -0.03(-1.33%)
May 21, 2024 2.510 2.525 2.125 2.250 1,225,424 -0.26(-10.36%)
May 20, 2024 2.040 2.910 2.030 2.510 4,407,356 +0.47(+23.04%)
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%)
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.