CMTL

Comtech Telecommunications Corp. Historical Stock Prices

$28.73
*  
0.36
1.24%
Get CMTL Alerts
*Delayed - data as of Mar. 31, 2015 14:41 ET  -  Find a broker to begin trading CMTL now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CMTL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:41  28.89  29.02  28.62  28.73 46,098
03/30/2015 28.92 29.33 28.7 29.09 72,279
03/27/2015 28.57 28.81 28 28.8 124,662
03/26/2015 28.25 28.69 27.91 28.64 128,635
03/25/2015 29.32 29.32 28.28 28.33 116,856
03/24/2015 29.16 29.44 28.9 29.31 105,893
03/23/2015 28.61 29.44 28.5801 29.16 135,623
03/20/2015 28.52 28.81 28.34 28.72 208,950
03/19/2015 28.46 28.73 28.3 28.5 162,795
03/18/2015 27.73 28.9 27.4 28.65 185,831
03/17/2015 27.41 27.98 27.25 27.86 144,414
03/16/2015 27.56 27.92 27.42 27.43 213,139
03/13/2015 26.75 27.7 26.6 27.54 321,563
03/12/2015 30.14 30.14 26.3 26.84 1,126,051
03/11/2015 30.72 31.87 30.32 31.72 205,772
03/10/2015 32.4 33.21 30.69 30.9 1,069,859
03/09/2015 34.1 34.73 33.9 34.24 128,396
03/06/2015 34.55 35.31 33.77 34 94,011
03/05/2015 35.48 35.77 34.34 34.96 82,800
03/04/2015 35.35 35.753 34.78 35.35 91,667
03/03/2015 35.27 35.79 35.01 35.49 80,691
03/02/2015 35.82 36.19 35.31 35.48 88,991
02/27/2015 35.55 35.94 35.26 35.74 75,137
02/26/2015 35.89 36.03 35.43 35.56 47,266
02/25/2015 36.08 36.17 35.77 36 68,590
02/24/2015 35.46 36.28 35.216 36.02 125,290
02/23/2015 35.65 35.77 34.2616 35.36 106,142
02/20/2015 35.36 35.66 35.08 35.65 78,433
02/19/2015 35.82 35.8399 35.06 35.26 74,754
02/18/2015 35.99 36.13 35.3165 35.74 79,386
02/17/2015 35.58 36.13 35.31 35.87 144,865
02/13/2015 34.77 35.33 34.76 35.26 80,964
02/12/2015 34.65 34.892 34.5 34.63 56,663
02/11/2015 34.4 34.79 34.01 34.3 63,302
02/10/2015 34.94 35.1387 34.24 34.44 88,557
02/09/2015 34.46 35.17 34.44 34.46 108,470
02/06/2015 34.65 35.0025 34.18 34.44 95,181
02/05/2015 34.09 35.23 34.0101 34.48 91,519
02/04/2015 35.15 35.15 33.99 34.04 134,618
02/03/2015 34.05 35.35 33.8801 35.17 171,447
02/02/2015 33.73 33.91 32.7801 33.72 146,060
01/30/2015 34.46 34.5899 32.9035 33.04 275,244
01/29/2015 33.92 34.58 33.4858 34.54 132,683
01/28/2015 34.09 34.5 33.4167 33.75 149,682
01/27/2015 34 34.17 33.45 33.66 146,303
01/26/2015 33.83 34.398 33.51 33.76 243,956
01/23/2015 34.38 34.9 33.38 33.47 253,872
01/22/2015 32.18 34.14 32.18 33.78 217,884
01/21/2015 31.99 32.06 31.5 31.71 83,580
01/20/2015 32.31 32.66 31.9 31.93 96,399
01/16/2015 31.82 32.37 31.63 32.12 108,837
01/15/2015 32.7 32.7 31.75 31.93 160,323
01/14/2015 32.68 32.68 31.6055 32.52 125,413
01/13/2015 32.65 33.96 32.555 33.44 176,314
01/12/2015 31.81 32.98 31.52 32.22 136,837
01/09/2015 31.86 32.31 31.41 31.71 108,621
01/08/2015 32.12 32.615 31.4301 31.88 233,118
01/07/2015 31.9 32.204 31.56 31.82 107,051
01/06/2015 32.2 32.46 31.4 31.58 161,660
01/05/2015 31.55 32.28 31.45 32.18 174,946
01/02/2015 31.72 31.85 31.335 31.6 125,735
12/31/2014 31.88 32.4 31.4 31.52 121,111
12/30/2014 32.12 32.41 31.53 31.71 59,603
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?