$11.37 +0.14 (%) Comtech Telecommunications Corp - NASDAQ

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMTL historical data

Date Open High Low Close Volume
1/13/201711.2711.5611.1111.37186,930
1/12/201711.6011.6211.2311.33241,235
1/11/201711.5711.7711.4211.64180,037
1/10/201711.6411.7711.4711.57217,580
1/9/201711.9511.9611.5511.58236,593
1/6/201712.0912.0911.7511.94189,005
1/5/201712.4012.4012.0212.07142,636
1/4/201711.8912.4611.8912.45229,498
1/3/201712.0312.1911.6111.87201,705
12/30/201612.0912.1311.7111.85273,032
12/29/201611.8012.1111.8012.09205,604
12/28/201611.6611.8811.5911.80233,786
12/27/201611.7211.9311.6411.65146,068
12/23/201611.6111.7111.5211.69111,536
12/22/201611.9711.9811.5111.66216,859
12/21/201612.5412.6111.9511.98263,949
12/20/201612.0712.7712.0612.48401,383
12/19/201611.4912.0511.4911.99435,565
12/16/201611.4811.5811.3811.511,229,864
12/15/201611.2211.4311.1011.43301,449
12/14/201611.4311.5611.1911.22260,107
12/13/201611.5111.6411.1211.48353,968
12/12/201611.0811.8511.0011.41523,316
12/9/201610.5611.1610.4211.08742,868
12/8/201611.5911.759.6510.552,697,108
12/7/201611.9912.8111.9912.75461,193
12/6/201611.8212.0211.7811.98228,449
12/5/201611.6711.9311.5611.78277,861
12/2/201611.6111.8511.4811.55167,394
12/1/201611.5511.7211.3711.68255,800
11/30/201611.5211.6811.4211.50229,790
11/29/201611.5711.6211.2811.40184,714
11/28/201611.5211.6611.3111.55256,984
11/25/201611.6711.7311.4811.57102,400
11/23/201611.6111.7011.4211.63173,705
11/22/201611.5111.9311.4411.57282,188
11/21/201611.4511.6911.3311.47191,722
11/18/201611.2911.4011.1311.40227,914
11/17/201611.0911.3610.9711.23250,698
11/16/201611.1311.1510.8111.00247,841
11/15/201611.2011.4311.0011.15186,891
11/14/201611.0011.4810.8811.19309,189
11/11/201610.6410.9510.5510.88386,263
11/10/201610.6610.8810.3510.63294,306
11/9/20169.5210.459.5210.42373,190
11/8/20169.739.739.609.62274,379
11/7/20169.759.999.629.74215,440
11/4/20169.599.749.529.52269,763
11/3/20169.729.779.579.59251,220
11/2/201610.0310.149.649.66322,389
11/1/201610.4210.5910.0210.03328,914
10/31/201610.0110.449.8410.40851,227
10/28/201610.2310.259.889.99425,175
10/27/201610.5710.5910.1910.20154,037
10/26/201610.5810.7210.4310.55406,494
10/25/201610.3510.5910.2810.58229,654
10/24/201610.5010.7010.2910.36189,549
10/21/201610.2810.3710.1110.33209,296
10/20/201610.3810.5410.2410.35322,259
10/19/201610.5210.6110.3810.451,337,073
10/18/201610.8911.0010.6810.88292,770
10/17/201610.7110.9210.6110.69212,060
10/14/201610.8311.0710.6710.75235,117
10/13/201610.9611.0110.6810.73365,311
10/12/201611.2911.6010.9411.08350,495
10/11/201611.6311.8111.2811.37323,377
10/10/201611.7211.9511.6211.71339,200
10/7/201613.1013.8411.5811.721,324,625
10/6/201612.6212.7912.3212.66489,054
10/5/201612.1512.6512.1512.63224,157
10/4/201612.4912.5912.1012.15250,305
10/3/201612.7512.7612.3512.49286,680
9/30/201613.1413.2012.4612.81523,324
9/29/201613.2013.2913.1013.13133,020
9/28/201612.9513.2912.9513.21130,706
9/27/201613.0313.0612.9613.04112,927
9/26/201613.0713.2413.0013.09193,053
9/23/201613.5013.5413.2013.22208,385
9/22/201613.5413.5713.3613.50287,792
9/21/201613.2613.4413.1513.38168,956
9/20/201613.4013.4013.1913.27141,789
9/19/201613.2013.5413.1813.35215,120
9/16/201613.1313.2412.8413.19487,021
9/15/201612.7413.1612.6913.15205,220
9/14/201612.8012.8112.3412.81253,144
9/13/201612.7612.8912.6312.79189,503
9/12/201612.6812.9412.5112.93156,210
9/9/201613.0813.2512.7312.75214,246
9/8/201613.1213.3513.1213.24161,736
9/7/201612.9313.1312.9013.12195,095
9/6/201612.9112.9612.7912.9386,312
9/2/201612.8012.9712.6812.87103,294
9/1/201612.8412.9512.6512.72147,523
8/31/201613.0913.1312.6312.89197,346
8/30/201612.8913.2012.7313.13165,188
8/29/201612.5512.9712.5412.95154,269
8/26/201612.7812.8312.3412.48225,067
8/25/201612.8413.1012.6812.78237,157
8/24/201612.9313.1812.7312.92248,948
8/23/201612.9513.2512.9413.12267,603
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center