$13.21 +0.17 (%) Comtech Telecommunications Corp - NASDAQ

Sep. 28, 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
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
8/22/201612.8412.9912.7212.83118,361
8/19/201613.0013.0612.8012.84215,536
8/18/201613.0613.1512.9513.03167,192
8/17/201613.1913.1912.9013.02163,407
8/16/201613.3113.4613.1113.18237,974
8/15/201613.3513.4212.9713.36545,532
8/12/201613.2913.3113.0413.26251,228
8/11/201613.3413.4813.2413.30151,574
8/10/201613.1013.4813.1013.30295,943
8/9/201613.2113.3913.1013.15174,962
8/8/201613.2613.4913.1113.15152,117
8/5/201612.8413.2712.7513.19213,887
8/4/201612.9213.2112.8012.84205,204
8/3/201612.8112.9612.7112.87265,366
8/2/201613.2713.4212.7612.81325,887
8/1/201613.2013.5213.1513.43531,171
7/29/201613.7413.7913.0713.071,374,531
7/28/201613.7613.8413.6013.70219,607
7/27/201613.5413.7513.4413.74341,547
7/26/201613.4713.7013.4513.59251,339
7/25/201613.8113.8213.3713.53288,200
7/22/201613.6614.0013.6613.72330,338
7/21/201613.4513.7013.3713.51330,616
7/20/201613.1413.5413.0713.45313,015
7/19/201613.1613.2713.0213.14189,631
7/18/201613.2713.3313.1113.25179,483
7/15/201613.0813.3212.9013.30330,301
7/14/201613.2813.2812.9113.07513,654
7/13/201613.7013.8513.4013.58550,191
7/12/201613.4413.8013.3013.61396,503
7/11/201613.3113.4513.1113.39475,933
7/8/201613.0613.2112.9213.12343,163
7/7/201612.4812.9712.4312.85455,319
7/6/201612.3812.4612.0412.43318,664
7/5/201612.7512.7912.1112.31384,971
7/1/201612.8212.9612.5812.85392,041
6/30/201612.4612.8512.2512.84537,338
6/29/201611.8812.4411.6512.39592,974
6/28/201611.6011.9811.5911.74520,641
6/27/201612.2012.3211.2411.341,322,073
6/24/201612.9813.0212.2612.301,548,176
6/23/201613.7613.7613.4913.53893,542
6/22/201613.8213.9913.5813.60697,534
6/21/201613.8513.9413.6913.85777,127
6/20/201614.0514.1413.8213.861,645,915
6/17/201614.0014.1013.7513.836,467,615
6/16/201616.1116.4215.7216.11370,567
6/15/201616.8417.1616.2016.44359,293
6/14/201618.0018.1516.8716.94472,021
6/13/201618.7018.7517.7818.00534,473
6/10/201620.3020.4919.7520.04226,399
6/9/201622.7422.7419.7720.30354,635
6/8/201622.8222.8722.3722.44155,478
6/7/201623.1123.1822.5922.7594,281
6/6/201623.1523.3023.0323.18101,481
6/3/201623.2423.9722.9223.2485,877
6/2/201623.2823.4222.8223.2593,143
6/1/201623.2223.2822.7023.2782,696
5/31/201623.4623.4622.8923.0466,712
5/27/201623.3023.5423.1523.2944,475
5/26/201623.1923.4523.0323.3145,845
5/25/201623.6023.6023.1523.1938,227
5/24/201622.9123.5422.8223.4748,463
5/23/201623.0023.7622.8022.8049,220
5/20/201622.7223.1822.7222.9147,173
5/19/201622.7022.9522.5622.6175,500
5/18/201622.3323.4422.3322.7734,473
5/17/201622.6323.3922.1122.3784,457
5/16/201622.5522.9022.1522.6157,084
5/13/201622.6922.7222.3822.4633,554
5/12/201622.8323.1222.5022.6875,427
5/11/201622.8423.1522.7322.8069,495
5/10/201622.6623.0022.4922.8568,293
5/9/201622.7723.0122.5022.54115,515
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center