$18.44 0.00 (%) Comtech Telecommunications Corp - NASDAQ

Feb. 9, 2016 | 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
2/9/201618.2118.6518.0118.4451,483
2/8/201618.1418.5518.1418.4867,843
2/5/201618.6118.8518.1818.2177,565
2/4/201618.5819.1518.5518.6244,671
2/3/201618.6118.7618.1118.6498,971
2/2/201618.9219.0118.4218.5163,322
2/1/201619.3419.4818.9219.0765,549
1/29/201618.8919.5518.8919.52109,873
1/28/201618.7118.8718.4918.7461,289
1/27/201618.7018.9218.5118.5953,153
1/26/201618.3218.9218.1918.7370,520
1/25/201618.7318.7318.2418.2566,202
1/22/201618.6019.1918.4618.73161,833
1/21/201618.3419.1618.2018.35130,269
1/20/201618.0118.4817.2718.24112,790
1/19/201618.6918.9718.1718.24101,019
1/15/201618.7618.9718.0318.62126,526
1/14/201619.1919.7519.0219.24103,109
1/13/201618.5919.4818.5919.12111,385
1/12/201619.2419.3118.6518.78185,329
1/11/201619.2619.3118.7118.9792,984
1/8/201619.0519.6818.9019.14158,029
1/7/201619.1419.4718.8818.88128,306
1/6/201619.5219.8419.4819.5358,603
1/5/201619.9720.1419.6619.8179,858
1/4/201619.9819.9819.3519.83111,104
12/31/201520.1020.4619.7020.09124,691
12/30/201520.5620.6420.1520.17106,269
12/29/201520.6520.9320.3620.5164,545
12/28/201520.4820.8720.3020.5181,607
12/24/201520.7821.4020.5420.6351,467
12/23/201520.8421.2920.7320.7874,498
12/22/201519.8920.7919.4820.68151,016
12/21/201519.8520.2719.5219.75166,355
12/18/201520.2020.4019.5419.66424,221
12/17/201520.2020.7520.2020.32117,629
12/16/201520.1220.3920.0220.19103,819
12/15/201519.9120.2119.8019.95130,833
12/14/201519.7120.0819.5019.79245,895
12/11/201519.6320.0219.5019.76147,608
12/10/201520.0120.3619.0719.63276,915
12/9/201520.4521.2120.4520.9088,530
12/8/201521.1721.2620.6820.81104,464
12/7/201521.7921.8921.3221.48102,357
12/4/201521.7322.0021.5621.7486,994
12/3/201522.0222.2921.5721.61117,349
12/2/201522.1222.2421.7621.8381,402
12/1/201522.3022.7121.8521.98152,057
11/30/201522.6122.9121.9522.03164,733
11/27/201522.8622.8622.2622.5335,917
11/25/201521.8522.8421.7522.6769,296
11/24/201520.7822.1520.7821.85104,586
11/23/201521.3921.5119.5321.11196,524
11/20/201522.6122.9921.4722.33177,506
11/19/201523.0223.1422.3522.46120,188
11/18/201522.8823.1622.5323.00106,362
11/17/201523.0923.1122.5922.7799,131
11/16/201523.0123.3522.8523.04120,310
11/13/201523.3223.3922.7423.0050,346
11/12/201524.0724.4123.3523.4495,113
11/11/201524.5324.6224.1324.2937,254
11/10/201524.5424.7123.8024.4570,857
11/9/201524.5724.9724.3424.5445,682
11/6/201525.1825.2024.3424.68113,552
11/5/201525.2525.8524.6925.1837,296
11/4/201525.7025.7025.0825.2534,465
11/3/201525.0825.6825.0825.6049,269
11/2/201524.2425.2524.2425.22101,667
10/30/201524.3824.6724.0824.1646,933
10/29/201524.8625.0624.1424.3762,162
10/28/201523.5625.0123.5625.0081,342
10/27/201523.7124.0023.3023.4656,701
10/26/201524.2824.4722.7123.75102,883
10/23/201524.3024.5824.0024.2646,108
10/22/201523.5624.4923.5624.0145,675
10/21/201523.9024.1723.2923.3533,310
10/20/201523.4723.9523.2023.7936,367
10/19/201523.6323.8923.3323.4955,275
10/16/201523.4023.8422.7823.6393,706
10/15/201522.8023.3922.3523.3470,445
10/14/201523.6123.8223.0123.0478,278
10/13/201523.0223.8522.7623.6695,374
10/12/201523.4523.4522.7723.11176,124
10/9/201523.8423.8523.1423.34140,651
10/8/201522.9623.9122.9223.70115,608
10/7/201522.6723.5222.6723.00226,403
10/6/201523.0123.2422.6022.66134,384
10/5/201521.8423.3521.8423.06198,673
10/2/201520.3821.5520.3821.51244,977
10/1/201520.7121.3820.3520.52275,313
9/30/201521.4621.4620.3020.61450,941
9/29/201524.0924.0921.1121.30427,893
9/28/201526.2326.8925.8826.2291,638
9/25/201526.5426.9026.2226.4268,429
9/24/201525.9926.5225.6926.2240,763
9/23/201526.0826.4425.8526.1173,612
9/22/201526.2726.3125.7526.0754,650
9/21/201526.7126.7426.2726.6242,967
9/18/201526.4026.8626.2626.50117,933
9/17/201527.0627.5826.7426.8848,387
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center