Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CMTL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 2.05 | 0.18 | 9.63% | 1.84 | 2.06 | 1.825 | 668,949 |
| Apr 25 2024 | 1.87 | 0.12 | 6.86% | 1.70 | 1.90 | 1.66 | 718,514 |
| Apr 24 2024 | 1.75 | 0.17 | 10.76% | 1.58 | 1.78 | 1.58 | 1,185,588 |
| Apr 23 2024 | 1.58 | -0.18 | -10.23% | 1.75 | 1.75 | 1.5301 | 1,162,778 |
| Apr 22 2024 | 1.76 | -0.09 | -4.86% | 1.89 | 1.89 | 1.75 | 938,452 |
| Apr 19 2024 | 1.85 | -0.03 | -1.33% | 1.86 | 1.94 | 1.84 | 539,957 |
| Apr 18 2024 | 1.875 | -0.14 | -6.72% | 2.02 | 2.03 | 1.86 | 449,843 |
| Apr 17 2024 | 2.01 | -0.02 | -0.74% | 2.01 | 2.07 | 1.96 | 405,735 |
| Apr 16 2024 | 2.025 | 0.00 | 0.25% | 2.02 | 2.115 | 1.96 | 573,242 |
| Apr 15 2024 | 2.02 | -0.31 | -13.12% | 2.35 | 2.38 | 2.02 | 677,174 |
| Apr 12 2024 | 2.325 | -0.34 | -12.59% | 2.67 | 2.70 | 2.32 | 581,070 |
| Apr 11 2024 | 2.66 | 0.07 | 2.70% | 2.62 | 2.75 | 2.62 | 445,069 |
| Apr 10 2024 | 2.59 | -0.23 | -8.16% | 2.77 | 2.77 | 2.56 | 492,088 |
| Apr 09 2024 | 2.82 | 0.06 | 2.17% | 2.78 | 2.97 | 2.73 | 427,398 |
| Apr 08 2024 | 2.76 | 0.13 | 4.94% | 2.65 | 2.98 | 2.59 | 502,297 |
| Apr 05 2024 | 2.63 | -0.28 | -9.47% | 2.88 | 2.90 | 2.625 | 857,414 |
| Apr 04 2024 | 2.905 | -0.16 | -5.07% | 3.08 | 3.16 | 2.875 | 550,422 |
| Apr 03 2024 | 3.06 | -0.10 | -3.16% | 3.18 | 3.18 | 3.00 | 590,839 |
| Apr 02 2024 | 3.16 | -0.14 | -4.24% | 3.30 | 3.30 | 3.1325 | 501,774 |
| Apr 01 2024 | 3.30 | -0.13 | -3.79% | 3.45 | 3.45 | 3.19 | 603,680 |
| Mar 28 2024 | 3.43 | -0.08 | -2.28% | 3.51 | 3.64 | 3.30 | 865,292 |
| Mar 27 2024 | 3.51 | 0.38 | 12.14% | 3.28 | 3.555 | 3.17 | 1,277,871 |
| Mar 26 2024 | 3.13 | -0.10 | -3.10% | 3.29 | 3.47 | 3.13 | 1,023,347 |
| Mar 25 2024 | 3.23 | 0.02 | 0.62% | 3.23 | 3.36 | 3.13 | 652,803 |
| Mar 22 2024 | 3.21 | -0.07 | -2.13% | 3.30 | 3.56 | 3.16 | 908,254 |
| Mar 21 2024 | 3.28 | -0.18 | -5.20% | 3.45 | 3.58 | 3.185 | 1,053,456 |
| Mar 20 2024 | 3.46 | 0.03 | 0.87% | 3.39 | 3.59 | 3.06 | 1,679,454 |
| Mar 19 2024 | 3.43 | -1.17 | -25.43% | 4.00 | 4.15 | 3.11 | 2,883,698 |
| Mar 18 2024 | 4.60 | 0.01 | 0.22% | 4.60 | 4.8099 | 4.43 | 689,661 |
| Mar 15 2024 | 4.59 | 0.04 | 0.88% | 4.55 | 4.875 | 4.42 | 1,191,187 |
| Mar 14 2024 | 4.55 | 0.36 | 8.59% | 4.27 | 4.66 | 4.26 | 997,738 |
| Mar 13 2024 | 4.19 | -1.57 | -27.26% | 5.61 | 5.6661 | 4.13 | 2,402,973 |
| Mar 12 2024 | 5.76 | 0.03 | 0.52% | 5.73 | 5.76 | 5.46 | 302,932 |
| Mar 11 2024 | 5.73 | -0.06 | -1.04% | 5.80 | 5.895 | 5.65 | 256,767 |
| Mar 08 2024 | 5.79 | -0.28 | -4.61% | 6.03 | 6.42 | 5.78 | 283,588 |
| Mar 07 2024 | 6.07 | -0.08 | -1.30% | 6.18 | 6.20 | 5.98 | 184,953 |
| Mar 06 2024 | 6.15 | -0.15 | -2.38% | 6.31 | 6.38 | 6.09 | 129,368 |
| Mar 05 2024 | 6.30 | -0.19 | -2.93% | 6.41 | 6.455 | 6.27 | 141,320 |
| Mar 04 2024 | 6.49 | -0.11 | -1.67% | 6.59 | 6.59 | 6.31 | 205,000 |
| Mar 01 2024 | 6.60 | -0.16 | -2.37% | 6.73 | 6.76 | 6.51 | 139,481 |
| Feb 29 2024 | 6.76 | 0.25 | 3.84% | 6.60 | 6.94 | 6.60 | 237,987 |
| Feb 28 2024 | 6.51 | 0.10 | 1.56% | 6.40 | 6.58 | 6.35 | 150,451 |
| Feb 27 2024 | 6.41 | -0.15 | -2.29% | 6.62 | 6.69 | 6.40 | 134,387 |
| Feb 26 2024 | 6.56 | 0.11 | 1.71% | 6.38 | 6.67 | 6.334 | 168,969 |
| Feb 23 2024 | 6.45 | -0.30 | -4.44% | 6.69 | 6.69 | 6.14 | 246,181 |
| Feb 22 2024 | 6.75 | -0.40 | -5.59% | 7.09 | 7.18 | 6.75 | 401,060 |
| Feb 21 2024 | 7.15 | -0.07 | -0.97% | 7.18 | 7.27 | 7.06 | 221,682 |
| Feb 20 2024 | 7.22 | 0.07 | 0.98% | 7.04 | 7.28 | 7.01 | 187,003 |
| Feb 16 2024 | 7.15 | 0.03 | 0.42% | 7.07 | 7.19 | 6.93 | 250,340 |
| Feb 15 2024 | 7.12 | 0.28 | 4.09% | 6.87 | 7.16 | 6.725 | 274,496 |
| Feb 14 2024 | 6.84 | 0.61 | 9.79% | 6.26 | 6.85 | 6.26 | 271,196 |
| Feb 13 2024 | 6.23 | -0.27 | -4.15% | 6.29 | 6.4688 | 6.21 | 360,736 |
| Feb 12 2024 | 6.50 | 0.37 | 6.04% | 6.14 | 6.51 | 6.13 | 269,777 |
| Feb 09 2024 | 6.13 | 0.20 | 3.37% | 5.93 | 6.15 | 5.895 | 143,706 |
| Feb 08 2024 | 5.93 | 0.01 | 0.17% | 5.98 | 6.05 | 5.90 | 215,393 |
| Feb 07 2024 | 5.92 | -0.04 | -0.67% | 5.98 | 6.16 | 5.77 | 841,947 |
| Feb 06 2024 | 5.96 | -0.18 | -2.93% | 6.13 | 6.28 | 5.87 | 288,581 |
| Feb 05 2024 | 6.14 | -0.10 | -1.60% | 6.25 | 6.28 | 5.94 | 224,041 |
| Feb 02 2024 | 6.24 | -0.27 | -4.15% | 6.44 | 6.44 | 6.12 | 300,153 |
| Feb 01 2024 | 6.51 | 0.18 | 2.84% | 6.92 | 7.1315 | 6.21 | 726,476 |
| Jan 31 2024 | 6.33 | -0.46 | -6.77% | 6.76 | 6.76 | 6.31 | 224,515 |
| Jan 30 2024 | 6.79 | -0.12 | -1.74% | 6.90 | 6.97 | 6.60 | 297,722 |
| Jan 29 2024 | 6.91 | -0.19 | -2.68% | 7.08 | 7.08 | 6.86 | 170,512 |
