COMTECH TELECOMMUNICATIONS $26.65

up +0.60


17/5/2013 05:17 PM  |  NASDAQ : CMTL  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

CMTL historical data

Date Open High Low Close Volume
5/17/2013 26.23 26.73 26.23 26.65 812
5/16/2013 26.04 26.37 25.94 26.05 728
5/15/2013 25.93 26.26 25.87 26.17 820
5/14/2013 25.79 26.20 25.73 26.06 1091
5/13/2013 25.96 26.32 25.61 25.70 1370
5/10/2013 26.04 26.26 25.92 26.00 1124
5/9/2013 25.44 26.35 25.27 26.01 2115
5/8/2013 25.66 25.78 25.25 25.49 825
5/7/2013 25.73 25.75 25.32 25.71 627
5/6/2013 25.20 25.67 25.06 25.67 1044
5/3/2013 24.56 25.22 24.41 25.20 942
5/2/2013 24.01 24.30 23.61 24.25 677
5/1/2013 24.52 24.62 23.63 23.84 930
4/30/2013 24.09 24.76 24.05 24.61 919
4/29/2013 23.91 24.14 23.77 24.02 390
4/26/2013 23.97 23.97 23.60 23.78 642
4/25/2013 24.00 24.29 23.93 23.97 687
4/24/2013 23.77 24.00 23.45 23.95 913
4/23/2013 23.14 23.84 23.14 23.78 857
4/22/2013 23.18 23.24 22.65 22.98 931
4/19/2013 23.03 23.27 22.81 23.13 1284
4/18/2013 22.96 23.07 22.68 23.00 989
4/17/2013 23.32 23.33 22.82 22.85 1194
4/16/2013 23.32 23.87 23.00 23.62 2007
4/15/2013 24.49 24.57 23.01 23.16 1493
4/12/2013 24.73 24.85 24.62 24.69 818
4/11/2013 24.85 24.96 24.74 24.88 579
4/10/2013 24.51 24.95 24.46 24.86 1314
4/9/2013 24.06 24.59 23.96 24.38 1515
4/8/2013 23.83 23.99 23.59 23.99 1178
4/5/2013 23.79 23.94 23.58 23.74 1562
4/4/2013 24.20 24.32 23.82 24.08 1088
4/3/2013 24.26 24.41 24.10 24.12 1006
4/2/2013 24.14 24.34 23.98 24.27 1717
4/1/2013 24.33 24.36 23.98 24.05 1672
3/28/2013 24.44 24.44 24.03 24.28 2354
3/27/2013 24.28 24.47 24.12 24.38 840
3/26/2013 24.60 24.67 24.27 24.41 664
3/25/2013 24.52 24.55 24.33 24.50 892
3/22/2013 24.70 24.79 24.31 24.38 992
3/21/2013 24.92 25.09 24.46 24.62 909
3/20/2013 24.89 24.95 24.74 24.90 974
3/19/2013 24.71 24.90 24.56 24.75 3135
3/18/2013 24.46 24.65 24.41 24.65 2117
3/15/2013 24.47 24.70 24.43 24.60 2553
3/14/2013 24.44 24.70 24.24 24.47 1218
3/13/2013 24.86 24.86 24.34 24.45 1485
3/12/2013 24.92 24.92 24.61 24.80 2526
3/11/2013 25.56 25.69 25.08 25.10 1715
3/8/2013 24.74 27.39 24.44 25.77 4370
3/7/2013 27.06 27.35 27.00 27.26 495
3/6/2013 27.07 27.17 26.85 27.11 519
3/5/2013 27.26 27.55 26.93 26.96 825
3/4/2013 27.07 27.45 26.75 27.11 836
3/1/2013 26.64 27.38 26.55 27.20 964
2/28/2013 26.90 27.13 26.76 26.78 1540
2/27/2013 26.61 27.07 26.60 26.86 1766
2/26/2013 26.62 26.86 26.50 26.57 830
2/25/2013 26.94 27.05 26.45 26.46 1129
2/22/2013 26.49 26.94 26.49 26.78 775
2/21/2013 26.61 26.79 26.36 26.50 1046
2/20/2013 27.06 27.11 26.61 26.64 660
2/19/2013 27.00 27.39 26.79 27.09 2011
2/15/2013 27.20 27.20 26.81 27.05 655
2/14/2013 26.87 27.33 26.73 27.17 1195
2/13/2013 26.87 27.10 26.82 26.96 806
2/12/2013 26.92 27.08 26.78 26.88 441
2/11/2013 26.76 27.24 26.76 26.96 606
2/8/2013 26.73 27.08 26.64 26.79 437
2/7/2013 26.46 26.77 26.37 26.70 659
2/6/2013 26.24 26.54 26.17 26.51 443
2/5/2013 26.23 26.59 26.08 26.38 527
2/4/2013 26.24 26.41 26.08 26.16 1066
2/1/2013 26.58 26.69 26.25 26.43 778
1/31/2013 26.20 26.65 26.11 26.50 1275
1/30/2013 26.56 26.56 26.08 26.14 902
1/29/2013 26.60 26.64 26.30 26.52 891
1/28/2013 26.61 26.83 26.40 26.64 594
1/25/2013 26.51 26.83 26.42 26.54 739
1/24/2013 26.22 26.58 26.09 26.46 713
1/23/2013 26.69 26.83 26.23 26.25 866
1/22/2013 26.66 26.83 26.52 26.69 613
1/18/2013 26.43 26.93 26.35 26.62 1306
1/17/2013 26.35 26.71 26.29 26.50 1158
1/16/2013 25.99 26.38 25.97 26.34 1508
1/15/2013 26.08 26.25 25.77 26.11 1119
1/14/2013 26.46 26.65 26.10 26.23 1372
1/11/2013 26.53 26.84 26.34 26.55 3225
1/10/2013 26.49 26.67 26.18 26.47 1426
1/9/2013 26.32 26.55 26.20 26.42 1549
1/8/2013 26.01 26.46 25.99 26.32 2119
1/7/2013 26.00 26.51 25.93 26.07 1695
1/4/2013 26.54 26.54 25.86 26.18 1534
1/3/2013 26.42 26.49 26.00 26.44 1566
1/2/2013 25.78 26.53 25.78 26.47 1801
12/31/2012 25.06 25.45 24.84 25.38 1132
12/28/2012 25.37 25.39 24.91 24.97 1337
12/27/2012 25.25 25.60 25.15 25.48 1062
12/26/2012 25.64 25.77 25.24 25.28 595
12/24/2012 25.68 25.80 25.22 25.59 528
Marketplace
Trading Center