$31.74 +0.48 (%) Comtech Telecommunications Corp - NASDAQ

Dec. 22, 2014 | 01:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMTL historical data

Date Open High Low Close Volume
12/19/201431.6332.0131.2531.26353,478
12/18/201431.2232.1230.4231.71186,042
12/17/201430.2130.9030.0230.85158,164
12/16/201430.6831.3730.1530.23182,138
12/15/201431.1431.9230.8630.92213,623
12/12/201432.1933.4631.0531.06141,678
12/11/201434.7535.8931.6132.72431,187
12/10/201436.9537.7035.3335.33284,876
12/9/201438.2539.0437.9838.95116,243
12/8/201439.9240.4838.6338.8054,332
12/5/201439.8240.6939.8240.1854,540
12/4/201439.9340.4039.4039.8267,704
12/3/201439.8740.4339.7940.0569,256
12/2/201439.7940.2539.5539.9046,725
12/1/201439.5840.2239.2139.8287,399
11/28/201439.6839.8139.4439.6951,225
11/26/201439.8240.2139.2039.68100,095
11/25/201439.3339.8838.9839.8564,377
11/24/201438.3339.3037.7539.2194,084
11/21/201439.3739.3738.1538.2952,170
11/20/201438.3038.9337.9338.6970,777
11/19/201439.3939.3938.3638.5665,452
11/18/201439.1039.8739.0139.5178,799
11/17/201439.1039.5138.5539.0263,581
11/14/201438.9539.6138.8839.2561,684
11/13/201439.4939.6338.8639.0168,988
11/12/201438.9639.4838.6139.4662,831
11/11/201438.9639.4138.7439.25111,236
11/10/201438.4738.9938.2738.9956,371
11/7/201438.6438.7638.1238.4083,026
11/6/201438.5238.7938.4238.7042,534
11/5/201438.3938.6438.0638.4486,308
11/4/201437.8738.7737.8738.1176,875
11/3/201438.0438.4937.3337.9181,582
10/31/201438.2638.6237.7538.0797,050
10/30/201437.5737.7937.2537.51113,475
10/29/201437.5537.8237.1537.64111,621
10/28/201436.5037.6236.2537.57116,827
10/27/201436.3636.7535.9636.4384,568
10/24/201436.3136.5036.1736.4348,546
10/23/201435.5436.4835.5436.27101,690
10/22/201435.9536.1633.6935.3275,674
10/21/201435.7036.3735.4136.2770,583
10/20/201434.6835.6434.6835.60112,628
10/17/201435.6635.6634.8034.96143,571
10/16/201434.3135.5634.1835.19109,868
10/15/201434.4035.0434.0734.88201,679
10/14/201435.0535.4634.6034.92105,456
10/13/201434.9435.7334.5234.93102,082
10/10/201433.4136.2432.0935.12239,904
10/9/201437.3137.5136.1236.24172,400
10/8/201436.1537.3736.0037.2594,676
10/7/201436.4036.6736.0236.29147,214
10/6/201436.5236.8835.9836.4786,812
10/3/201437.8137.9336.5236.5276,831
10/2/201437.0837.8236.6437.47134,616
10/1/201437.0537.5836.7137.12138,264
9/30/201437.5137.6736.2737.15149,986
9/29/201438.4638.7836.7437.67458,704
9/26/201437.8138.8637.7538.69200,996
9/25/201438.3838.3837.8037.8364,167
9/24/201437.9038.4837.4138.3291,340
9/23/201438.2838.6137.7537.7574,608
9/22/201438.6938.6938.0038.2765,127
9/19/201439.1639.1938.7838.84126,289
9/18/201439.0039.3038.8239.1374,917
9/17/201439.1439.3038.6538.8078,296
9/16/201438.7039.4038.4439.1577,015
9/15/201439.0539.1838.4938.7478,037
9/12/201439.2539.3138.7038.9774,341
9/11/201438.8039.4238.7439.3363,771
9/10/201438.7038.9738.5138.9742,813
9/9/201439.0639.0638.5538.7563,653
9/8/201439.0939.4238.5439.0958,148
9/5/201438.3939.1638.2339.10111,735
9/4/201438.1138.6937.9638.36100,632
9/3/201438.2238.5137.9038.0590,759
9/2/201438.0538.0737.8838.01193,692
8/29/201438.0438.1537.9038.04126,564
8/28/201437.7138.2537.5837.97202,660
8/27/201437.7738.1037.5737.70111,102
8/26/201437.7237.8937.1737.72316,331
8/25/201435.3639.3634.5436.81536,186
8/22/201435.4435.4435.0635.1122,059
8/21/201434.6035.4434.3435.3759,635
8/20/201435.0635.1834.5334.6575,851
8/19/201435.3635.5735.0135.2634,037
8/18/201435.4535.7735.0135.3388,548
8/15/201435.7736.1634.9835.18142,416
8/14/201435.3535.6735.1035.4671,697
8/13/201434.6935.4434.5335.3698,834
8/12/201434.5334.6234.2634.5274,581
8/11/201434.3735.0934.2534.6150,175
8/8/201434.4034.4634.0934.2560,344
8/7/201434.6034.9834.1734.4180,962
8/6/201433.7534.6133.6034.4160,071
8/5/201433.7634.0433.6133.8454,368
8/4/201433.8234.0833.4333.9456,666
8/1/201433.8233.9933.3433.7179,822
7/31/201434.5134.8533.7833.80189,457
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center