CMTL

Comtech Telecommunications Historical Data

CMTL Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 25.71 0.08 0.31% 25.84 26.19 25.16 362,625
Sep 16 2021 25.63 0.19 0.75% 25.54 26.05 25.26 143,372
Sep 15 2021 25.44 0.53 2.13% 25.00 25.69 24.70 112,236
Sep 14 2021 24.91 -0.29 -1.15% 25.35 25.39 24.83 127,111
Sep 13 2021 25.20 0.31 1.25% 24.97 25.34 24.59 103,042
Sep 10 2021 24.89 -0.35 -1.39% 25.35 25.35 24.80 89,376
Sep 09 2021 25.24 0.24 0.96% 24.94 26.78 24.51 299,650
Sep 08 2021 25.00 -0.42 -1.65% 25.36 25.62 24.8401 68,868
Sep 07 2021 25.42 -0.03 -0.12% 25.52 25.69 25.34 53,180
Sep 06 2021 25.45 0.00 +0.00% 25.53 25.53 24.99 0
Sep 03 2021 25.45 -0.21 -0.82% 25.53 25.53 24.99 95,255
Sep 02 2021 25.66 -0.12 -0.47% 25.84 25.84 25.19 108,974
Sep 01 2021 25.78 0.26 1.02% 25.54 25.94 25.00 80,478
Aug 31 2021 25.52 -0.37 -1.43% 25.86 25.93 25.43 186,182
Aug 30 2021 25.89 -0.14 -0.54% 26.18 26.75 25.745 128,321
Aug 27 2021 26.03 0.90 3.58% 25.21 26.32 25.21 127,216
Aug 26 2021 25.13 -0.20 -0.79% 25.27 25.56 25.04 62,252
Aug 25 2021 25.33 -0.28 -1.09% 25.66 25.90 25.33 75,727
Aug 24 2021 25.61 0.12 0.47% 25.60 25.77 25.18 79,186
Aug 23 2021 25.49 -0.45 -1.73% 26.05 26.25 25.34 105,034
Aug 20 2021 25.94 1.20 4.85% 24.60 26.02 24.60 170,143
Aug 19 2021 24.74 -0.38 -1.51% 24.77 25.09 24.1714 123,388
Aug 18 2021 25.12 0.49 1.99% 24.79 25.58 24.33 103,935
Aug 17 2021 24.63 -0.92 -3.6% 25.17 25.17 24.61 91,834
Aug 16 2021 25.55 -0.91 -3.44% 26.19 26.33 25.51 129,282
Aug 13 2021 26.46 -0.23 -0.86% 26.74 26.96 26.42 96,080
Aug 12 2021 26.69 0.52 1.99% 26.29 26.713 25.71 111,712
Aug 11 2021 26.17 -0.64 -2.39% 26.84 26.87 26.02 117,351
Aug 10 2021 26.81 0.70 2.68% 26.15 26.85 25.86 146,481
Aug 09 2021 26.11 -0.16 -0.61% 26.395 26.45 25.75 95,316
Aug 06 2021 26.27 0.70 2.74% 25.80 26.35 25.30 116,443
Aug 05 2021 25.57 0.85 3.44% 24.88 25.68 24.83 82,293
Aug 04 2021 24.72 -0.20 -0.8% 24.70 24.99 24.18 169,153
Aug 03 2021 24.92 -0.43 -1.7% 25.37 25.37 24.50 180,701
Aug 02 2021 25.35 0.38 1.52% 25.10 25.66 24.357 270,476
Jul 30 2021 24.97 -0.21 -0.83% 25.08 25.46 24.81 98,697
Jul 29 2021 25.18 0.38 1.53% 24.85 25.39 24.85 76,659
Jul 28 2021 24.80 0.45 1.85% 24.59 25.035 24.33 122,059
Jul 27 2021 24.35 -1.10 -4.32% 25.24 25.35 24.025 177,037
Jul 26 2021 25.45 2.20 9.46% 23.51 25.58 23.51 310,420
Jul 23 2021 23.25 0.09 0.39% 23.67 23.67 22.77 185,940
Jul 22 2021 23.16 -0.27 -1.15% 23.44 23.44 22.85 121,668
Jul 21 2021 23.43 0.51 2.23% 22.93 23.43 22.79 131,949
Jul 20 2021 22.92 0.65 2.92% 22.25 23.03 22.25 183,024
Jul 19 2021 22.27 -0.78 -3.38% 22.84 23.07 22.17 197,225
Jul 16 2021 23.05 -0.16 -0.69% 23.04 23.40 22.51 235,423
Jul 15 2021 23.21 -0.71 -2.97% 23.93 23.93 23.12 160,349
Jul 14 2021 23.92 -0.07 -0.29% 24.22 24.42 23.85 105,341
Jul 13 2021 23.99 -0.27 -1.11% 24.10 24.43 23.94 116,200
Jul 12 2021 24.26 -0.61 -2.45% 24.82 25.3299 24.16 204,803
Jul 09 2021 24.87 -0.24 -0.96% 25.42 25.42 24.51 465,660
Jul 08 2021 25.11 -0.30 -1.18% 24.95 25.60 24.42 179,484
Jul 07 2021 25.41 -0.14 -0.55% 25.55 25.70 24.92 160,054
Jul 06 2021 25.55 -0.10 -0.39% 25.63 25.69 24.88 147,069
Jul 05 2021 25.65 0.00 +0.00% 25.75 25.76 25.10 0
Jul 02 2021 25.65 -0.13 -0.5% 25.75 25.76 25.10 139,918
Jul 01 2021 25.78 1.62 6.71% 24.33 25.88 24.2882 623,684
Jun 30 2021 24.16 -0.65 -2.62% 24.95 24.95 23.96 218,655
Jun 29 2021 24.81 -0.77 -3.01% 25.68 25.74 24.765 203,503
Jun 28 2021 25.58 -1.01 -3.8% 26.48 26.48 25.51 231,047
Jun 25 2021 26.59 -0.38 -1.41% 27.00 27.10 26.4201 576,813
Jun 24 2021 26.97 0.84 3.21% 26.28 27.15 26.10 304,007
Jun 23 2021 26.13 0.45 1.75% 25.80 26.4405 25.50 278,469
Jun 22 2021 25.68 0.13 0.51% 25.55 25.74 24.975 240,172
Jun 21 2021 25.55 -0.15 -0.58% 25.85 25.99 24.6901 352,012


Your Recent History
NASDAQ
CMTL
Comtech Te..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.