$30.91 -0.77 (%) Comtech Telecommunications Corp - NASDAQ

Apr. 17, 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
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
12/30/201432.1232.4131.5331.7159,603
12/29/201432.7333.0131.7132.14106,513
12/26/201432.3332.9132.3132.68127,217
12/24/201432.2032.5932.1232.16109,956
12/23/201431.9732.4731.6132.20144,639
12/22/201431.2631.9931.2631.61198,197
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center