Comtech Telecommunications Corp $38.04

up +0.07


29/8/2014 04:00 PM  |  NASDAQ : CMTL  
Industries : Telecommunications / Communication Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMTL historical data

Date Open High Low Close Volume
8/29/201438.0438.1537.9038.04126,564
8/28/201437.7138.2537.5837.97202,660
8/27/201437.7738.1037.5737.70111,102
8/26/201437.7237.8937.1737.72316,331
8/25/201435.3639.3634.5436.81536,186
8/22/201435.4435.4435.0635.1122,059
8/21/201434.6035.4434.3435.3759,635
8/20/201435.0635.1834.5334.6575,851
8/19/201435.3635.5735.0135.2634,037
8/18/201435.4535.7735.0135.3388,548
8/15/201435.7736.1634.9835.18142,416
8/14/201435.3535.6735.1035.4671,697
8/13/201434.6935.4434.5335.3698,834
8/12/201434.5334.6234.2634.5274,581
8/11/201434.3735.0934.2534.6150,175
8/8/201434.4034.4634.0934.2560,344
8/7/201434.6034.9834.1734.4180,962
8/6/201433.7534.6133.6034.4160,071
8/5/201433.7634.0433.6133.8454,368
8/4/201433.8234.0833.4333.9456,666
8/1/201433.8233.9933.3433.7179,822
7/31/201434.5134.8533.7833.80189,457
7/30/201435.1935.1934.7734.8573,345
7/29/201434.9935.2434.7735.0185,144
7/28/201435.3535.3534.8534.86126,168
7/25/201435.3835.4635.0335.2280,187
7/24/201435.5136.1935.3135.46129,366
7/23/201435.6435.8135.3635.67117,469
7/22/201435.5935.8135.3235.5895,264
7/21/201435.4635.5035.0835.3969,406
7/18/201434.7635.6134.7635.51119,881
7/17/201435.2235.3334.6134.8172,135
7/16/201435.0535.4534.7935.2489,436
7/15/201436.1536.1834.9435.20118,114
7/14/201436.0936.2635.8036.05128,834
7/11/201435.4335.8035.4335.73113,881
7/10/201434.8835.5234.6035.43110,188
7/9/201435.8535.9735.3035.4793,698
7/8/201436.6336.6335.3335.71158,710
7/7/201437.2637.4536.4336.63126,742
7/3/201437.5937.7737.3537.4144,495
7/2/201437.5637.8737.5037.5276,969
7/1/201437.4738.1937.4737.65105,952
6/30/201436.9537.4436.9537.33154,316
6/27/201436.7037.0636.5536.86296,220
6/26/201437.1537.2536.6536.92132,772
6/25/201437.7938.0737.1237.13131,687
6/24/201438.1338.4737.6137.91156,162
6/23/201439.2139.3838.1738.26124,865
6/20/201439.4939.4939.0339.20242,527
6/19/201438.8339.6238.7239.49126,468
6/18/201438.6538.9338.4638.74108,181
6/17/201438.5838.9638.3938.50177,418
6/16/201438.7638.8938.5038.66107,235
6/13/201439.0239.3238.5138.7789,044
6/12/201439.0039.0838.3538.90105,165
6/11/201439.4639.5338.8039.19140,655
6/10/201439.6739.8839.1639.41146,238
6/9/201438.9940.4838.6039.67381,009
6/6/201435.3038.9034.2038.76926,674
6/5/201431.5033.0031.5032.99202,014
6/4/201431.7031.8931.3531.4472,278
6/3/201432.1332.7631.7231.90113,177
6/2/201432.8132.9932.2132.2188,039
5/30/201433.1233.1232.6632.6793,710
5/29/201433.0033.1532.8433.0485,614
5/28/201432.5733.0032.4632.8589,564
5/27/201432.1732.7432.1732.63112,551
5/23/201431.5532.1531.4432.1179,180
5/22/201431.3731.7431.3431.5859,784
5/21/201431.3631.5930.9531.3364,994
5/20/201431.5631.5631.0231.15126,901
5/19/201431.1231.7131.0431.6360,649
5/16/201430.9031.1930.6931.1577,046
5/15/201430.7530.9730.4330.9591,353
5/14/201431.2731.4130.8530.87103,457
5/13/201431.2631.4831.0531.2393,368
5/12/201430.8631.6730.8631.27127,177
5/9/201430.3830.9430.3830.79108,309
5/8/201430.8731.2430.4830.50149,173
5/7/201431.0331.2430.8030.93127,536
5/6/201431.1931.4330.9430.99151,411
5/5/201431.4331.6930.7331.21117,068
5/2/201432.0532.0931.7831.83248,948
5/1/201431.8732.2031.7531.89239,131
4/30/201431.7831.8931.5731.75191,156
4/29/201431.7731.8931.6531.71235,659
4/28/201431.9231.9731.5631.70181,770
4/25/201431.8331.9031.7031.72206,707
4/24/201432.1432.5331.6031.80282,230
4/23/201432.0432.1431.8331.90116,442
4/22/201432.0432.2531.9031.99226,735
4/21/201431.8732.0331.8631.96108,803
4/17/201431.7131.9331.6631.89168,951
4/16/201431.9631.9931.5031.64142,746
4/15/201431.8231.9931.5531.77144,412
4/14/201431.8831.9031.5431.78123,471
4/11/201431.5331.9031.5031.61178,479
4/10/201431.8431.9831.6031.66133,853
4/9/201432.0032.0031.5331.84216,225
Trading Center