Stock Quote

Comtech Telecom Company (NQ: CMTL )

9.950 +0.070 (+0.71%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 10.11 10.25 9.720 9.880 106,001 -0.11(-1.10%)
Sep 26, 2022 9.910 10.36 9.780 9.990 85,222 +0.05(+0.50%)
Sep 23, 2022 10.70 10.76 9.720 9.940 128,387 -0.86(-7.96%)
Sep 22, 2022 10.88 10.97 10.64 10.80 144,430 -0.17(-1.55%)
Sep 21, 2022 11.39 11.42 10.91 10.97 151,550 -0.15(-1.35%)
Sep 20, 2022 11.23 11.23 10.89 11.12 103,511 -0.20(-1.77%)
Sep 19, 2022 11.71 11.79 11.21 11.32 134,251 -0.60(-5.03%)
Sep 16, 2022 11.75 11.96 11.68 11.92 427,025 +0.07(+0.59%)
Sep 15, 2022 11.65 11.95 11.54 11.85 171,793 +0.31(+2.69%)
Sep 14, 2022 11.72 11.80 11.46 11.54 65,544 -0.24(-2.04%)
Sep 13, 2022 11.49 11.83 11.39 11.78 204,147 +0.02(+0.17%)
Sep 12, 2022 12.27 12.32 11.72 11.76 108,336 -0.43(-3.53%)
Sep 09, 2022 12.01 12.19 11.83 12.19 74,293 +0.32(+2.70%)
Sep 08, 2022 11.65 11.99 11.56 11.87 148,063 +0.04(+0.34%)
Sep 07, 2022 11.26 11.83 11.07 11.83 152,612 +0.48(+4.23%)
Sep 06, 2022 11.11 11.38 10.69 11.35 247,647 +0.25(+2.25%)
Sep 02, 2022 11.14 11.29 10.83 11.10 165,343 +0.08(+0.73%)
Sep 01, 2022 11.10 11.10 10.62 11.02 142,612 -0.27(-2.39%)
Aug 31, 2022 11.35 11.47 11.01 11.29 156,512 +0.07(+0.62%)
Aug 30, 2022 11.45 11.53 11.18 11.22 64,617 -0.22(-1.92%)
Aug 29, 2022 11.83 11.83 11.37 11.44 62,781 -0.57(-4.75%)
Aug 26, 2022 11.97 12.09 11.74 12.01 98,359 -0.06(-0.50%)
Aug 25, 2022 11.57 12.36 11.57 12.07 91,901 +0.52(+4.50%)
Aug 24, 2022 11.57 11.63 11.22 11.55 69,102 -0.03(-0.26%)
Aug 23, 2022 11.73 11.93 11.48 11.58 85,655 -0.17(-1.45%)
Aug 22, 2022 12.04 12.11 11.66 11.75 169,065 -0.39(-3.21%)
Aug 19, 2022 12.43 12.43 12.05 12.14 78,579 -0.37(-2.96%)
Aug 18, 2022 12.38 12.56 12.29 12.51 63,022 +0.16(+1.30%)
Aug 17, 2022 12.56 12.63 12.27 12.35 107,089 -0.39(-3.06%)
Aug 16, 2022 13.09 13.09 12.58 12.74 153,989 -0.28(-2.15%)
Aug 15, 2022 12.12 13.06 12.12 13.02 388,770 +0.89(+7.34%)
Aug 12, 2022 12.59 12.59 11.92 12.13 252,189 -0.47(-3.73%)
Aug 11, 2022 12.52 12.91 12.37 12.60 207,322 +0.28(+2.27%)
Aug 10, 2022 11.16 12.68 11.02 12.32 330,515 +1.37(+12.51%)
Aug 09, 2022 11.74 11.81 10.82 10.95 240,166 -0.91(-7.67%)
Aug 08, 2022 11.75 12.01 11.62 11.86 110,186 +0.16(+1.37%)
Aug 05, 2022 11.46 11.72 11.38 11.70 100,287 +0.06(+0.52%)
Aug 04, 2022 11.60 11.67 11.41 11.64 129,627 +0.02(+0.17%)
Aug 03, 2022 11.34 11.69 11.34 11.62 113,868 +0.42(+3.75%)
Aug 02, 2022 11.37 11.62 11.19 11.20 94,657 -0.21(-1.84%)
Aug 01, 2022 11.45 11.63 11.34 11.41 128,317 -0.21(-1.81%)
Jul 29, 2022 11.48 11.76 11.19 11.62 111,086 +0.20(+1.75%)
Jul 28, 2022 11.15 11.44 11.06 11.42 709,108 +0.34(+3.07%)
Jul 27, 2022 10.58 11.17 10.58 11.08 92,431 +0.63(+6.03%)
Jul 26, 2022 10.65 10.65 10.43 10.45 103,841 -0.35(-3.24%)
Jul 25, 2022 11.02 11.02 10.73 10.80 106,106 -0.29(-2.61%)
Jul 22, 2022 11.10 11.41 10.91 11.09 169,003 +0.31(+2.88%)
Jul 21, 2022 10.61 10.88 9.820 10.78 341,059 -0.02(-0.19%)
Jul 20, 2022 10.36 10.96 10.29 10.80 264,195 +0.73(+7.25%)
Jul 19, 2022 9.790 10.34 9.700 10.07 362,983 +0.76(+8.16%)
Jul 18, 2022 9.450 9.560 9.170 9.310 171,107 +0.08(+0.87%)
Jul 15, 2022 9.480 9.780 8.970 9.230 770,290 -0.15(-1.60%)
Jul 14, 2022 9.060 9.410 8.800 9.380 136,038 +0.22(+2.40%)
Jul 13, 2022 9.020 9.240 8.990 9.160 114,573 +0.01(+0.11%)
Jul 12, 2022 9.240 9.350 9.100 9.150 123,357 -0.11(-1.19%)
Jul 11, 2022 9.410 9.610 9.175 9.260 141,340 -0.19(-2.01%)
Jul 08, 2022 9.330 9.780 9.130 9.450 179,737 +0.20(+2.16%)
Jul 07, 2022 9.300 9.450 9.190 9.250 365,657 +0.07(+0.76%)
Jul 06, 2022 9.170 9.450 8.950 9.180 156,418 -0.07(-0.76%)
Jul 05, 2022 9.080 9.260 8.730 9.250 162,224 -0.04(-0.43%)
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.