Comtech Telecom Company (NQ: CMTL )

9.290 +0.220 (+2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 9.030 9.440 8.950 9.290 186,674 +0.22(+2.43%)
Jun 30, 2022 8.930 9.220 8.846 9.070 232,212 -0.03(-0.33%)
Jun 29, 2022 9.590 9.695 9.040 9.100 128,834 -0.52(-5.41%)
Jun 28, 2022 9.830 9.890 9.390 9.620 165,659 -0.19(-1.94%)
Jun 27, 2022 9.930 10.21 9.750 9.810 117,926 +0.08(+0.82%)
Jun 24, 2022 9.660 9.835 9.660 9.730 264,225 +0.08(+0.83%)
Jun 23, 2022 9.540 9.700 9.450 9.650 89,364 +0.13(+1.37%)
Jun 22, 2022 9.290 9.855 9.270 9.520 129,723 +0.08(+0.85%)
Jun 21, 2022 9.140 9.465 9.070 9.440 158,741 +0.11(+1.18%)
Jun 17, 2022 8.690 9.350 8.680 9.330 452,725 +0.71(+8.24%)
Jun 16, 2022 9.050 9.090 8.420 8.620 168,292 -0.76(-8.10%)
Jun 15, 2022 8.680 9.490 8.590 9.380 229,678 +0.26(+2.85%)
Jun 14, 2022 9.390 9.705 8.930 9.120 165,555 -0.37(-3.90%)
Jun 13, 2022 10.00 10.02 9.410 9.490 264,378 -0.20(-2.06%)
Jun 10, 2022 10.85 10.90 8.960 9.690 440,772 -2.63(-21.35%)
Jun 09, 2022 12.61 12.69 12.16 12.32 126,971 -0.43(-3.37%)
Jun 08, 2022 13.11 13.32 12.71 12.75 75,102 -0.54(-4.06%)
Jun 07, 2022 13.17 13.30 12.86 13.29 113,206 +0.04(+0.30%)
Jun 06, 2022 12.97 13.37 12.88 13.25 75,002 +0.36(+2.79%)
Jun 03, 2022 12.91 13.16 12.83 12.89 49,595 -0.23(-1.75%)
Jun 02, 2022 13.23 13.34 13.06 13.12 79,143 +0.07(+0.54%)
Jun 01, 2022 12.68 13.13 12.46 13.05 134,947 +0.54(+4.32%)
May 31, 2022 12.65 12.86 12.43 12.51 385,009 -0.21(-1.65%)
May 27, 2022 13.18 13.18 12.64 12.72 94,143 -0.40(-3.05%)
May 26, 2022 12.70 13.27 12.60 13.12 99,617 +0.51(+4.04%)
May 25, 2022 12.33 12.73 12.25 12.61 124,405 +0.13(+1.04%)
May 24, 2022 12.14 12.52 11.98 12.48 95,614 +0.26(+2.13%)
May 23, 2022 12.31 12.41 12.01 12.22 89,758 +0.11(+0.91%)
May 20, 2022 12.78 12.80 11.85 12.11 135,847 -0.45(-3.58%)
May 19, 2022 12.82 13.03 12.51 12.56 130,604 -0.48(-3.68%)
May 18, 2022 12.33 13.34 12.33 13.04 178,956 +0.64(+5.16%)
May 17, 2022 12.13 12.51 11.96 12.40 62,112 +0.56(+4.73%)
May 16, 2022 12.35 12.35 11.73 11.84 67,706 -0.38(-3.11%)
May 13, 2022 12.15 12.39 12.02 12.22 66,365 +0.16(+1.33%)
May 12, 2022 11.90 12.18 11.64 12.06 88,137 +0.16(+1.34%)
May 11, 2022 11.60 12.39 11.60 11.90 91,015 +0.17(+1.45%)
May 10, 2022 11.46 11.84 11.31 11.73 88,849 +0.47(+4.17%)
May 09, 2022 12.17 12.17 11.19 11.26 172,020 -1.03(-8.38%)
May 06, 2022 12.85 12.88 12.19 12.29 105,317 -0.59(-4.58%)
May 05, 2022 13.21 13.29 12.60 12.88 118,959 -0.55(-4.10%)
May 04, 2022 13.42 13.74 12.68 13.43 139,486 +0.12(+0.90%)
May 03, 2022 13.35 13.69 13.24 13.31 130,480 +0.07(+0.53%)
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.