Skip to main content

Comtech Telecom Company (NQ: CMTL )

3.525 -0.005 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 3.560 3.590 3.304 3.525 264,149 -0.00(-0.14%)
Dec 10, 2024 3.430 3.600 3.420 3.530 226,236 +0.06(+1.73%)
Dec 09, 2024 3.590 3.770 3.470 3.470 240,039 -0.08(-2.25%)
Dec 06, 2024 3.490 3.585 3.421 3.550 124,372 +0.09(+2.60%)
Dec 05, 2024 3.560 3.610 3.420 3.460 268,729 -0.10(-2.81%)
Dec 04, 2024 3.680 3.810 3.530 3.560 266,163 -0.10(-2.73%)
Dec 03, 2024 3.700 3.790 3.555 3.660 297,268 -0.03(-0.81%)
Dec 02, 2024 3.300 3.960 3.300 3.690 766,818 +0.30(+8.85%)
Nov 29, 2024 3.540 3.540 3.358 3.390 221,287 -0.10(-3.00%)
Nov 27, 2024 3.250 3.510 3.210 3.495 382,619 +0.24(+7.21%)
Nov 26, 2024 3.560 3.600 3.250 3.260 295,127 -0.30(-8.43%)
Nov 25, 2024 3.370 3.750 3.370 3.560 307,994 +0.27(+8.21%)
Nov 22, 2024 3.160 3.350 3.150 3.290 340,406 +0.13(+4.11%)
Nov 21, 2024 3.060 3.230 3.020 3.160 419,780 +0.13(+4.29%)
Nov 20, 2024 2.980 3.280 2.860 3.030 436,297 +0.10(+3.59%)
Nov 19, 2024 2.660 2.925 2.645 2.925 646,134 +0.27(+10.38%)
Nov 18, 2024 2.620 2.820 2.580 2.650 511,371 +0.05(+1.92%)
Nov 15, 2024 2.730 2.790 2.530 2.600 379,771 -0.11(-4.06%)
Nov 14, 2024 2.770 2.880 2.650 2.710 727,832 +0.18(+7.11%)
Nov 13, 2024 2.520 2.600 2.480 2.530 279,118 -0.01(-0.39%)
Nov 12, 2024 2.550 2.610 2.470 2.540 287,524 -0.01(-0.39%)
Nov 11, 2024 2.700 2.780 2.510 2.550 618,369 -0.09(-3.41%)
Nov 08, 2024 2.830 2.900 2.632 2.640 378,221 -0.15(-5.38%)
Nov 07, 2024 2.710 2.910 2.665 2.790 433,473 +0.10(+3.72%)
Nov 06, 2024 2.550 2.880 2.490 2.690 720,051 +0.21(+8.47%)
Nov 05, 2024 2.490 2.500 2.350 2.480 579,638 +0.01(+0.40%)
Nov 04, 2024 3.060 3.060 2.420 2.470 1,244,903 -0.44(-15.12%)
Nov 01, 2024 3.630 3.666 2.900 2.910 1,006,405 -0.81(-21.77%)
Oct 31, 2024 3.900 3.945 3.720 3.720 130,724 -0.15(-3.88%)
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%)
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.