Comtech Telecommunications Corp (CMTL) Historical Stock Data
2.05 ↑0.18 (9.63%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CMTL is down -2.11% a day on average. There have been 13 days where Comtech Telecommunications Corp closed green and 17 days where CMTL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.84 | 2.05 | ↑$0.21 (11.41%) | 1.83 | 2.06 | 668.95K |
| 2024-04-25 | 1.70 | 1.87 | ↑$0.17 (10.00%) | 1.66 | 1.90 | 718.51K |
| 2024-04-24 | 1.58 | 1.75 | ↑$0.17 (10.76%) | 1.58 | 1.78 | 1.19M |
| 2024-04-23 | 1.75 | 1.58 | ↓$0.17 (-9.71%) | 1.53 | 1.75 | 1.16M |
| 2024-04-22 | 1.89 | 1.76 | ↓$0.13 (-6.88%) | 1.75 | 1.89 | 0.94M |
| 2024-04-19 | 1.86 | 1.85 | ↓$0.01 (-0.54%) | 1.84 | 1.94 | 541.96K |
| 2024-04-18 | 2.02 | 1.88 | ↓$0.15 (-7.18%) | 1.86 | 2.03 | 449.85K |
| 2024-04-17 | 2.01 | 2.01 | ↑$0.00 (0.00%) | 1.96 | 2.07 | 405.84K |
| 2024-04-16 | 2.02 | 2.02 | ↑$0.00 (0.00%) | 1.96 | 2.12 | 573.24K |
| 2024-04-15 | 2.35 | 2.02 | ↓$0.33 (-14.04%) | 2.02 | 2.38 | 677.62K |
| 2024-04-12 | 2.66 | 2.33 | ↓$0.34 (-12.59%) | 2.32 | 2.70 | 582.22K |
| 2024-04-11 | 2.62 | 2.66 | ↑$0.04 (1.53%) | 2.62 | 2.75 | 445.07K |
| 2024-04-10 | 2.77 | 2.59 | ↓$0.18 (-6.50%) | 2.56 | 2.77 | 492.09K |
| 2024-04-09 | 2.78 | 2.82 | ↑$0.04 (1.44%) | 2.73 | 2.97 | 427.41K |
| 2024-04-08 | 2.65 | 2.76 | ↑$0.11 (4.15%) | 2.59 | 2.98 | 502.30K |
| 2024-04-05 | 2.88 | 2.63 | ↓$0.25 (-8.68%) | 2.63 | 2.90 | 857.41K |
| 2024-04-04 | 3.08 | 2.91 | ↓$0.18 (-5.68%) | 2.88 | 3.16 | 550.42K |
| 2024-04-03 | 3.18 | 3.06 | ↓$0.12 (-3.77%) | 3.00 | 3.18 | 590.84K |
| 2024-04-02 | 3.30 | 3.16 | ↓$0.14 (-4.24%) | 3.13 | 3.30 | 501.77K |
| 2024-04-01 | 3.45 | 3.30 | ↓$0.15 (-4.35%) | 3.19 | 3.45 | 603.68K |
| 2024-03-28 | 3.51 | 3.43 | ↓$0.08 (-2.28%) | 3.30 | 3.64 | 865.29K |
| 2024-03-27 | 3.28 | 3.51 | ↑$0.23 (7.01%) | 3.17 | 3.56 | 1.28M |
| 2024-03-26 | 3.29 | 3.13 | ↓$0.16 (-4.86%) | 3.13 | 3.47 | 1.02M |
| 2024-03-25 | 3.21 | 3.23 | ↑$0.02 (0.62%) | 3.13 | 3.36 | 652.80K |
| 2024-03-22 | 3.30 | 3.21 | ↓$0.09 (-2.73%) | 3.16 | 3.56 | 0.91M |
| 2024-03-21 | 3.45 | 3.28 | ↓$0.17 (-4.93%) | 3.19 | 3.58 | 1.05M |
| 2024-03-20 | 3.39 | 3.46 | ↑$0.07 (2.06%) | 3.06 | 3.59 | 1.68M |
| 2024-03-19 | 4.00 | 3.43 | ↓$0.57 (-14.25%) | 3.11 | 4.12 | 2.88M |
| 2024-03-18 | 4.60 | 4.60 | ↑$0.00 (0.00%) | 4.43 | 4.81 | 692.57K |
| 2024-03-15 | 4.55 | 4.59 | ↑$0.04 (0.88%) | 4.42 | 4.88 | 1.19M |
Create an account or log in to view more rows.
$CMTL Pack it up boys.
$CMTL CHUG CHUG CHUG
$CMTL let’s go baby!
$CMTL Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$CMTL come on bulls we can do it
don’t let bears win
$CMTL love when bulls come out
$CMTL choo choo
$CMTL death cross will complete today
$CMTL just bought a half position.
$CMTL I warned you all fairly you morons.