$28.92 +1.12 (%) Comtech Telecommunications Corp - NASDAQ

Jul. 31, 2015 | 01:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMTL historical data

Date Open High Low Close Volume
7/30/201527.7628.2227.3427.80112,845
7/29/201528.0128.3127.7927.8141,353
7/28/201528.1928.2627.4728.0050,702
7/27/201528.2728.6527.9528.0944,484
7/24/201528.5128.8528.1128.3139,206
7/23/201529.1229.1228.3128.4464,875
7/22/201529.1629.4928.8629.1349,553
7/21/201529.6829.8729.0729.2751,947
7/20/201529.7229.9529.1229.56199,223
7/17/201530.1130.1129.4729.5359,424
7/16/201530.2230.3729.6629.9859,197
7/15/201530.4730.6629.7429.9550,740
7/14/201530.6830.9330.5430.8052,444
7/13/201530.4730.7430.2130.6371,848
7/10/201528.4430.7528.4430.36118,333
7/9/201528.7028.9827.7428.04117,494
7/8/201528.5028.8327.8628.26109,233
7/7/201528.9528.9528.0728.7781,661
7/6/201529.1229.5328.6429.0568,352
7/2/201529.1729.6828.9629.4276,906
7/1/201529.4729.9229.0029.1362,718
6/30/201529.7830.4628.8229.05107,669
6/29/201530.1330.3229.2829.38100,911
6/26/201530.6330.8830.2730.47100,634
6/25/201530.3130.6430.0430.5777,635
6/24/201530.4730.6230.1630.1746,750
6/23/201530.4430.6230.0530.4855,488
6/22/201530.1230.5029.9330.4455,668
6/19/201529.6330.2529.2629.85144,079
6/18/201529.4729.9629.4529.76129,401
6/17/201529.6929.8529.2229.3972,692
6/16/201529.5530.1429.3729.6580,551
6/15/201529.7729.8429.2329.7192,173
6/12/201529.9431.1229.8229.9947,477
6/11/201530.0230.4829.9730.0254,530
6/10/201529.6030.4329.6030.0095,359
6/9/201529.3829.7029.1629.5294,328
6/8/201529.8330.3729.1429.5381,871
6/5/201529.8029.8028.3529.74158,995
6/4/201529.5630.5329.5629.8094,027
6/3/201530.3130.8029.7029.85144,947
6/2/201529.7330.4729.6730.1435,909
6/1/201530.2530.3329.5429.8746,037
5/29/201529.9830.3529.6730.0458,806
5/28/201529.9730.3029.8129.9855,348
5/27/201529.9230.2929.4830.0263,964
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!