Comtech Telecommunications Corp $31.89

up +0.25


17/4/2014 08:10 PM  |  NASDAQ : CMTL  
Industries : Telecommunications / Communication Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMTL historical data

Date Open High Low Close Volume
4/17/201431.7131.9331.6631.89168,951
4/16/201431.9631.9931.5031.64142,746
4/15/201431.8231.9931.5531.77144,412
4/14/201431.8831.9031.5431.78123,471
4/11/201431.5331.9031.5031.61178,479
4/10/201431.8431.9831.6031.66133,853
4/9/201432.0032.0031.5331.84216,225
4/8/201431.8532.5231.7031.88129,695
4/7/201431.9932.0631.7131.84128,044
4/4/201432.7232.7231.7732.06155,518
4/3/201432.5632.9432.2832.4899,329
4/2/201432.4932.7232.2632.45134,093
4/1/201431.9832.5631.9832.40117,423
3/31/201431.8832.2631.5231.86286,831
3/28/201431.6032.3431.5431.72113,920
3/27/201431.4231.9631.3331.64147,916
3/26/201432.1432.2231.2931.44155,233
3/25/201431.9332.5531.6931.86163,773
3/24/201431.5931.8931.1831.76126,740
3/21/201431.6832.0031.3831.51230,188
3/20/201431.4431.8231.0931.4694,196
3/19/201431.7131.7131.3331.4989,341
3/18/201431.3632.0731.1531.82146,202
3/17/201431.3931.5931.0231.2985,450
3/14/201431.2531.6131.0731.2995,279
3/13/201432.1132.1731.1931.25165,649
3/12/201431.7632.1731.7531.9789,387
3/11/201432.1532.1531.7331.88147,639
3/10/201432.6532.6531.8532.24189,067
3/7/201433.8033.8032.8032.85201,049
3/6/201432.5132.7532.2232.59134,054
3/5/201432.4332.6532.2632.4087,132
3/4/201432.3232.6532.2132.50175,945
3/3/201431.7932.1931.6232.03117,804
2/28/201432.0532.4231.8832.01112,782
2/27/201432.4832.5031.5131.96121,109
2/26/201431.9332.6531.8832.49166,771
2/25/201431.7432.1231.6931.7863,455
2/24/201431.5031.9531.4831.7194,621
2/21/201431.8931.9931.3531.5193,047
2/20/201431.6531.8931.2931.7362,928
2/19/201431.4631.7031.3431.4087,710
2/18/201431.4432.1931.4431.51109,784
2/14/201431.4231.5130.9031.38118,361
2/13/201430.6131.7030.4231.38123,264
2/12/201430.7831.1530.4330.71125,638
2/11/201430.1130.9629.8730.6894,074
2/10/201430.0130.5129.9330.01192,942
2/7/201430.4630.6629.6830.04174,155
2/6/201430.0830.5029.2730.2971,762
2/5/201430.0630.2429.7730.0096,012
2/4/201430.1630.3630.0130.10115,125
2/3/201430.3730.4429.9230.12133,910
1/31/201430.3730.9830.3330.42184,276
1/30/201431.0331.1430.4030.7657,466
1/29/201430.7031.0230.6430.7290,313
1/28/201431.1031.1030.7330.79141,346
1/27/201431.1631.4630.9130.97102,330
1/24/201431.6131.7330.7031.10192,264
1/23/201431.9232.0731.5131.70135,386
1/22/201432.2632.3531.9231.97107,511
1/21/201432.0932.4331.7432.16119,304
1/17/201432.3632.3631.7231.8091,535
1/16/201432.1532.7531.8632.31314,117
1/15/201432.2532.5332.0432.25132,834
1/14/201432.4332.7232.1732.37186,336
1/13/201432.1832.6532.1432.29122,061
1/10/201432.0032.5831.7432.23262,811
1/9/201431.7631.9631.2831.85482,137
1/8/201431.6031.6531.1731.58356,040
1/7/201431.4331.7531.3131.66256,222
1/6/201431.6531.7331.2131.37153,908
1/3/201431.4131.7931.1631.52193,726
1/2/201431.5031.7031.2731.39140,291
12/31/201331.8031.9431.4331.51146,087
12/30/201332.0032.1131.6431.8485,962
12/27/201332.0632.2031.6631.9592,755
12/26/201332.2332.2331.7431.93107,539
12/24/201332.1432.3132.0032.1255,155
12/23/201331.9532.1731.8832.0173,339
12/20/201331.5431.9731.2531.74388,968
12/19/201331.6731.6731.3231.42124,241
12/18/201331.8431.9731.2731.62146,989
12/17/201332.1432.1831.6431.75123,683
12/16/201332.1732.2531.6632.06196,677
12/13/201332.0432.1431.5132.00332,484
12/12/201331.8432.3731.7632.01290,159
12/11/201332.0832.0831.6531.74324,787
12/10/201332.7633.6531.2531.92496,066
12/9/201331.2731.4730.9631.29179,740
12/6/201331.5131.6031.0731.3357,112
12/5/201330.9831.4330.8431.2440,984
12/4/201331.2831.4830.7831.0465,298
12/3/201331.3931.7231.0931.4564,902
12/2/201332.1832.3031.3231.54112,321
11/29/201332.2732.4131.8932.1430,922
11/27/201331.5632.2031.5632.1778,775
11/26/201331.5131.6931.3131.5154,013
11/25/201331.1131.6730.7531.4472,423
11/22/201330.8731.1230.6831.0085,288
Trading Center