CMTL

Comtech Telecommunications Corp. Common Stock Historical Stock Prices

$24.38
*  
0.26
1.06%
Get CMTL Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading CMTL now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CMTL After Hours
 
 
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 27-JAN-2016 TO 27-APR-2016

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.
16:00 24.48 24.83 24.32 24.38 43,917
04/27/2016 24.2 24.69 24.03 24.64 91,340
04/26/2016 22.98 24.28 22.97 24.22 90,734
04/25/2016 23.12 23.365 22.7101 22.88 68,250
04/22/2016 22.66 23.25 22.66 23.12 78,255
04/21/2016 22.43 22.69 22.43 22.6 46,789
04/20/2016 22.56 22.67 22.32 22.46 52,523
04/19/2016 22.6 22.81 22.49 22.51 41,217
04/18/2016 22.51 22.54 22.22 22.46 61,950
04/15/2016 22.79 22.98 22.53 22.71 131,004
04/14/2016 22.95 22.95 22.76 22.92 54,022
04/13/2016 22.88 23.0999 22.76 22.88 83,283
04/12/2016 22.96 23.04 22.7 22.71 81,143
04/11/2016 22.58 23.16 22.38 22.89 70,631
04/08/2016 22.31 22.78 22.04 22.48 84,347
04/07/2016 22.67 22.67 21.95 22.03 296,411
04/06/2016 22.66 22.85 22.3 22.8 83,356
04/05/2016 22.65 23.02 22.53 22.58 62,032
04/04/2016 23.41 23.41 22.85 22.88 82,951
04/01/2016 23.16 23.59 22.93 23.5 64,715
03/31/2016 23.58 23.7 22.5 23.37 95,759
03/30/2016 23.57 23.9 23.14 23.62 66,746
03/29/2016 22.73 23.7 22.545 23.41 94,968
03/28/2016 23.03 23.1 22.58 22.81 66,191
03/24/2016 22.87 23.02 22.595 23.02 56,524
03/23/2016 23.76 23.76 22.94 22.94 85,485
03/22/2016 24.29 24.77 23.44 23.73 73,066
03/21/2016 24.87 24.95 24.47 24.5 52,299
03/18/2016 24.22 25.09 24.01 25.01 178,144
03/17/2016 23.55 24.28 23.55 24 162,270
03/16/2016 23.77 23.77 22.97 23.57 92,004
03/15/2016 23.13 23.98 23.09 23.89 128,229
03/14/2016 23.08 23.26 22.7 23.21 87,645
03/11/2016 21.25 23.2733 21 23.16 123,094
03/10/2016 21.65 21.87 21.045 21.54 56,478
03/09/2016 21.54 21.95 21.35 21.5 58,903
03/08/2016 21.85 22.26 21.5 21.53 121,142
03/07/2016 21.54 22.1 21.43 22.01 128,308
03/04/2016 21.65 21.87 21.27 21.58 51,018
03/03/2016 21.32 21.74 21.32 21.58 82,104
03/02/2016 21.11 21.5899 20.926 21.39 99,460
03/01/2016 20.67 21.39 20.66 21.2 76,074
02/29/2016 20.5 20.8 20.36 20.55 125,895
02/26/2016 20.37 20.59 20.29 20.49 75,817
02/25/2016 20.25 20.34 20.04 20.22 78,654
02/24/2016 19.8 20.29 19.8 20.23 74,840
02/23/2016 19.57 20.49 19.21 19.86 113,287
02/22/2016 20.08 20.53 19.46 19.56 60,669
02/19/2016 19.39 20.08 19.32 20 84,977
02/18/2016 19.72 19.89 19.1 19.43 60,873
02/17/2016 20.43 20.77 19.49 19.59 199,443
02/16/2016 19.45 20.42 19.05 20.24 103,391
02/12/2016 18.93 19.3 18.7 19.18 75,895
02/11/2016 18.21 18.8 18.21 18.78 60,996
02/10/2016 18.49 18.8 18.46 18.58 84,290
02/09/2016 18.21 18.65 18.01 18.44 51,483
02/08/2016 18.14 18.55 18.14 18.48 67,843
02/05/2016 18.61 18.85 18.18 18.21 77,565
02/04/2016 18.58 19.15 18.55 18.62 44,671
02/03/2016 18.61 18.76 18.11 18.64 98,971
02/02/2016 18.92 19.01 18.42 18.51 63,322
02/01/2016 19.34 19.48 18.92 19.07 65,549
01/29/2016 18.89 19.55 18.89 19.52 109,873
01/28/2016 18.71 18.87 18.49 18.74 61,289
01/27/2016 18.7 18.92 18.51 18.59 53,153
*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?