Comtech Telecommunications Corp (CMTL) Historical Stock Data
3.40 ↓0.11 (-3.13%)
As of March 28, 2024, 3:10pm EST.
Historical Data
In the past 30 trading days, CMTL is down -1.24% a day on average. There have been 14 days where Comtech Telecommunications Corp closed green and 16 days where CMTL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 4.27 | 4.55 | ↑$0.28 (6.56%) | 4.27 | 4.66 | 1M |
2024-03-13 | 5.61 | 4.19 | ↓$1.42 (-25.31%) | 4.13 | 5.67 | 2.40M |
2024-03-12 | 5.69 | 5.76 | ↑$0.07 (1.23%) | 5.46 | 5.76 | 302.94K |
2024-03-11 | 5.80 | 5.73 | ↓$0.07 (-1.21%) | 5.65 | 5.90 | 256.77K |
2024-03-08 | 6.03 | 5.79 | ↓$0.24 (-3.98%) | 5.78 | 6.42 | 283.59K |
2024-03-07 | 6.18 | 6.07 | ↓$0.11 (-1.78%) | 5.98 | 6.20 | 184.95K |
2024-03-06 | 6.31 | 6.15 | ↓$0.16 (-2.54%) | 6.09 | 6.38 | 126.40K |
2024-03-05 | 6.41 | 6.30 | ↓$0.11 (-1.72%) | 6.27 | 6.46 | 141.33K |
2024-03-04 | 6.59 | 6.49 | ↓$0.10 (-1.52%) | 6.31 | 6.59 | 205K |
2024-03-01 | 6.73 | 6.60 | ↓$0.13 (-1.93%) | 6.51 | 6.73 | 139.48K |
2024-02-29 | 6.60 | 6.76 | ↑$0.16 (2.42%) | 6.60 | 6.94 | 237.99K |
2024-02-28 | 6.42 | 6.51 | ↑$0.09 (1.40%) | 6.35 | 6.58 | 150.48K |
2024-02-27 | 6.62 | 6.41 | ↓$0.21 (-3.17%) | 6.40 | 6.69 | 134.39K |
2024-02-26 | 6.38 | 6.56 | ↑$0.18 (2.82%) | 6.33 | 6.67 | 168.97K |
2024-02-23 | 6.69 | 6.45 | ↓$0.24 (-3.59%) | 6.14 | 6.69 | 246.18K |
2024-02-22 | 7.09 | 6.75 | ↓$0.34 (-4.80%) | 6.75 | 7.18 | 401.06K |
2024-02-21 | 7.18 | 7.15 | ↓$0.03 (-0.42%) | 7.06 | 7.27 | 221.68K |
2024-02-20 | 7.04 | 7.22 | ↑$0.18 (2.56%) | 7.01 | 7.28 | 187K |
2024-02-16 | 7.07 | 7.15 | ↑$0.08 (1.13%) | 6.93 | 7.19 | 250.34K |
2024-02-15 | 6.87 | 7.12 | ↑$0.25 (3.64%) | 6.73 | 7.16 | 274.50K |
2024-02-14 | 6.26 | 6.84 | ↑$0.58 (9.27%) | 6.26 | 6.85 | 271.20K |
Create an account or log in to view more rows.
$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.
$CMTL R-E-L-A-X Green is coming
$CMTL headed back to all time highs shortly