$29.87 -0.93 (%) Comtech Telecommunications Corp - NASDAQ

May. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMTL historical data

Date Open High Low Close Volume
5/26/201530.7530.7529.7329.8767,150
5/22/201531.0531.2030.4030.8078,243
5/21/201531.6731.7131.0531.1268,664
5/20/201532.1332.1331.3631.5888,955
5/19/201531.6332.0731.4031.93131,322
5/18/201531.2231.6630.8131.6489,044
5/15/201530.3931.3830.2231.1185,003
5/14/201530.0030.5429.7830.46108,220
5/13/201529.5529.9929.5229.7966,287
5/12/201529.3129.7029.0729.5159,059
5/11/201529.3129.8929.1629.2779,675
5/8/201529.0829.5329.0829.2753,680
5/7/201528.7329.1628.0528.8847,170
5/6/201528.9529.0428.5928.8070,867
5/5/201529.4229.4228.6028.8773,947
5/4/201529.5429.6629.1829.2475,378
5/1/201528.9329.6028.9329.4599,007
4/30/201529.8029.8628.7628.90161,362
4/29/201530.5530.5529.8529.9851,757
4/28/201530.6830.8530.3330.7672,168
4/27/201531.2131.6030.4330.5470,122
4/24/201531.1731.3831.0631.2182,626
4/23/201530.9731.2330.8431.0655,090
4/22/201530.8131.3130.0930.9794,904
4/21/201531.0031.0030.6430.85119,050
4/20/201530.7231.1730.4530.8198,179
4/17/201531.2831.4330.5630.91122,381
4/16/201531.5731.9131.4531.6869,249
4/15/201531.7131.9931.5231.6888,054
4/14/201531.4531.9131.2631.63118,090
4/13/201531.6031.6831.3031.39118,064
4/10/201530.8931.9030.6531.65160,958
4/9/201530.4931.0030.2930.82161,602
4/8/201530.5330.8130.2230.49174,613
4/7/201530.3230.6330.0330.46123,485
4/6/201529.9430.4229.4630.34175,471
4/2/201530.1430.3329.5730.22212,341
4/1/201529.1930.3628.8330.05210,396
3/31/201528.8929.0328.6228.95100,408
3/30/201528.9229.3328.7029.0972,279
3/27/201528.5728.8128.0028.80124,662
3/26/201528.2528.6927.9128.64128,635
3/25/201529.3229.3228.2828.33116,856
3/24/201529.1629.4428.9029.31106,460
3/23/201528.6129.4428.5829.16135,623
3/20/201528.5228.8128.3428.72208,950
3/19/201528.4628.7328.3028.50163,362
3/18/201527.7328.9027.4028.65185,831
3/17/201527.4127.9827.2527.86144,414
3/16/201527.5627.9227.4227.43213,139
3/13/201526.7527.7026.6027.54321,563
3/12/201530.1430.1426.3026.841,126,051
3/11/201530.7231.8730.3231.72206,113
3/10/201532.4033.2130.6930.901,069,959
3/9/201534.1034.7333.9034.24128,576
3/6/201534.5535.3133.7734.0094,011
3/5/201535.4835.7734.3434.9682,800
3/4/201535.3535.7534.7835.3591,667
3/3/201535.2735.7935.0135.4980,691
3/2/201535.8236.1935.3135.4888,991
2/27/201535.5535.9435.2635.7475,137
2/26/201535.8936.0335.4335.5647,266
2/25/201536.0836.1735.7736.0068,590
2/24/201535.4636.2835.2236.02125,290
2/23/201535.6535.7734.2635.36106,142
2/20/201535.3635.6635.0835.6578,433
2/19/201535.8235.8435.0635.2674,754
2/18/201535.9936.1335.3235.7479,386
2/17/201535.5836.1335.3135.87144,865
2/13/201534.7735.3334.7635.2680,964
2/12/201534.6534.8934.5034.6356,663
2/11/201534.4034.7934.0134.3063,302
2/10/201534.9435.1434.2434.4488,557
2/9/201534.4635.1734.4434.46108,470
2/6/201534.6535.0034.1834.4495,181
2/5/201534.0935.2334.0134.4891,519
2/4/201535.1535.1533.9934.04134,718
2/3/201534.0535.3533.8835.17171,447
2/2/201533.7333.9132.7833.72146,060
1/30/201534.4634.5932.9033.04275,244
1/29/201533.9234.5833.4934.54132,683
1/28/201534.0934.5033.4233.75149,682
1/27/201534.0034.1733.4533.66146,303
1/26/201533.8334.4033.5133.76243,956
1/23/201534.3834.9033.3833.47253,872
1/22/201532.1834.1432.1833.78217,884
1/21/201531.9932.0631.5031.7183,580
1/20/201532.3132.6631.9031.9396,399
1/16/201531.8232.3731.6332.12108,837
1/15/201532.7032.7031.7531.93160,323
1/14/201532.6832.6831.6132.52125,413
1/13/201532.6533.9632.5633.44176,314
1/12/201531.8132.9831.5232.22136,837
1/9/201531.8632.3131.4131.71108,621
1/8/201532.1232.6231.4331.88233,118
1/7/201531.9032.2031.5631.82107,051
1/6/201532.2032.4631.4031.58161,660
1/5/201531.5532.2831.4532.18174,946
1/2/201531.7231.8531.3431.60125,735
12/31/201431.8832.4031.4031.52121,111
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center