Comtech Telecommunications Corp (CMTL) Historical Stock Data
12.62 ↓0.42 (-3.22%)
As of May 19, 2022, 11:10am EST.
Historical Data
In the past 30 trading days, CMTL is down -0.56% a day on average. There have been 16 days where Comtech Telecommunications Corp closed green and 14 days where CMTL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 12.33 | 13.04 | ↑$0.71 (5.76%) | 12.33 | 13.31 | 178.96K |
| 2022-05-17 | 12.13 | 12.40 | ↑$0.27 (2.23%) | 12.13 | 12.51 | 61.60K |
| 2022-05-16 | 12.35 | 11.84 | ↓$0.51 (-4.13%) | 11.73 | 12.35 | 67.71K |
| 2022-05-13 | 12.15 | 12.22 | ↑$0.07 (0.58%) | 12.02 | 12.39 | 64.13K |
| 2022-05-12 | 11.90 | 12.06 | ↑$0.16 (1.34%) | 11.64 | 12.18 | 87.25K |
| 2022-05-11 | 11.60 | 11.90 | ↑$0.30 (2.59%) | 11.60 | 12.39 | 89.89K |
| 2022-05-10 | 11.46 | 11.73 | ↑$0.27 (2.36%) | 11.31 | 11.83 | 87.92K |
| 2022-05-09 | 12.17 | 11.26 | ↓$0.91 (-7.48%) | 11.19 | 12.17 | 168.85K |
| 2022-05-06 | 12.85 | 12.29 | ↓$0.56 (-4.36%) | 12.21 | 12.88 | 105.32K |
| 2022-05-05 | 13.21 | 12.88 | ↓$0.33 (-2.50%) | 12.61 | 13.29 | 118.12K |
| 2022-05-04 | 13.42 | 13.43 | ↑$0.01 (0.07%) | 12.70 | 13.74 | 137.93K |
| 2022-05-03 | 13.35 | 13.31 | ↓$0.04 (-0.30%) | 13.24 | 13.69 | 130.48K |
| 2022-05-02 | 13.59 | 13.24 | ↓$0.35 (-2.58%) | 13.11 | 13.84 | 160K |
| 2022-04-29 | 13.47 | 13.60 | ↑$0.13 (0.97%) | 13.36 | 13.80 | 156.16K |
| 2022-04-28 | 13.41 | 13.60 | ↑$0.19 (1.42%) | 12.96 | 13.67 | 71.26K |
| 2022-04-27 | 13.42 | 13.20 | ↓$0.22 (-1.64%) | 13.15 | 13.48 | 79.88K |
| 2022-04-26 | 13.99 | 13.34 | ↓$0.65 (-4.65%) | 13.34 | 13.99 | 87.23K |
| 2022-04-25 | 14.01 | 14.03 | ↑$0.02 (0.14%) | 13.75 | 14.21 | 87.42K |
| 2022-04-22 | 14.85 | 14.23 | ↓$0.62 (-4.18%) | 14.16 | 15.10 | 109.01K |
| 2022-04-21 | 15.04 | 14.88 | ↓$0.16 (-1.06%) | 14.85 | 15.48 | 80.26K |
| 2022-04-20 | 14.97 | 14.98 | ↑$0.01 (0.07%) | 14.91 | 15.17 | 79.29K |
| 2022-04-19 | 14.54 | 14.93 | ↑$0.39 (2.68%) | 14.54 | 15.06 | 64.86K |
| 2022-04-18 | 14.49 | 14.73 | ↑$0.24 (1.66%) | 14.47 | 14.74 | 122.67K |
| 2022-04-14 | 14.40 | 14.54 | ↑$0.14 (0.97%) | 14.40 | 14.71 | 109.29K |
| 2022-04-13 | 14.10 | 14.37 | ↑$0.27 (1.91%) | 14.02 | 14.48 | 185.04K |
| 2022-04-12 | 14.87 | 14.13 | ↓$0.74 (-4.98%) | 14.00 | 14.89 | 117.36K |
| 2022-04-11 | 14.75 | 14.65 | ↓$0.10 (-0.68%) | 14.51 | 15.10 | 124.10K |
| 2022-04-08 | 14.63 | 14.67 | ↑$0.04 (0.27%) | 14.54 | 14.88 | 81.52K |
| 2022-04-07 | 14.92 | 14.65 | ↓$0.27 (-1.81%) | 14.24 | 15.09 | 172.82K |
| 2022-04-06 | 15.18 | 14.96 | ↓$0.22 (-1.45%) | 14.72 | 15.18 | 141.58K |
Create an account or log in to view more rows.
$CMTL is being added
$CMTL what caused the sell off in an otherwise good tech market today?
$CMTL bear trap dude
$CMTL when is earnings
$CMTL soon
$CMTL ADDING MORE…
$CMTL bounce back baby
$CMTL I think I like this stock more everyday
$CMTL what calls are you guys jacked to the tits on?
$CMTL imagine a market with no shorts