Comtech Telecommunications Corp (CMTL) Historical Stock Data
3.40 ↑0.25 (7.94%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CMTL is up 0.44% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.15 | 3.40 | ↑$0.25 (7.94%) | 3.13 | 3.50 | 581.31K |
| 2024-07-25 | 3.05 | 3.15 | ↑$0.10 (3.28%) | 3.04 | 3.18 | 179.04K |
| 2024-07-24 | 3.13 | 3.06 | ↓$0.07 (-2.24%) | 3.05 | 3.22 | 319.20K |
| 2024-07-23 | 3.05 | 3.14 | ↑$0.09 (2.95%) | 3.05 | 3.24 | 263.96K |
| 2024-07-22 | 2.92 | 3.09 | ↑$0.17 (5.82%) | 2.92 | 3.14 | 287.37K |
| 2024-07-19 | 3.03 | 2.90 | ↓$0.13 (-4.29%) | 2.88 | 3.09 | 476.02K |
| 2024-07-18 | 3.31 | 3.04 | ↓$0.27 (-8.16%) | 3.00 | 3.47 | 683.05K |
| 2024-07-17 | 3.41 | 3.31 | ↓$0.10 (-2.93%) | 3.25 | 3.50 | 854.75K |
| 2024-07-16 | 3.31 | 3.39 | ↑$0.08 (2.42%) | 3.22 | 3.44 | 443.55K |
| 2024-07-15 | 3.35 | 3.27 | ↓$0.08 (-2.39%) | 3.24 | 3.39 | 519.82K |
| 2024-07-12 | 3.55 | 3.33 | ↓$0.22 (-6.20%) | 3.31 | 3.57 | 501.99K |
| 2024-07-11 | 3.38 | 3.52 | ↑$0.14 (4.14%) | 3.31 | 3.55 | 752.13K |
| 2024-07-10 | 3.05 | 3.27 | ↑$0.22 (7.21%) | 2.98 | 3.41 | 772.61K |
| 2024-07-09 | 2.97 | 3.03 | ↑$0.06 (2.02%) | 2.88 | 3.07 | 454.11K |
| 2024-07-08 | 3.02 | 2.95 | ↓$0.07 (-2.32%) | 2.89 | 3.11 | 687.87K |
| 2024-07-05 | 3.20 | 3.01 | ↓$0.19 (-5.94%) | 3.00 | 3.29 | 520.99K |
| 2024-07-03 | 2.99 | 3.23 | ↑$0.24 (8.03%) | 2.99 | 3.23 | 389.63K |
| 2024-07-02 | 3.09 | 3.03 | ↓$0.06 (-1.94%) | 2.96 | 3.13 | 369.91K |
| 2024-07-01 | 3.17 | 3.09 | ↓$0.08 (-2.52%) | 2.87 | 3.18 | 1.57M |
| 2024-06-28 | 3.14 | 3.03 | ↓$0.11 (-3.50%) | 2.93 | 3.43 | 4.83M |
| 2024-06-27 | 3.15 | 3.12 | ↓$0.03 (-0.95%) | 3.02 | 3.21 | 887.18K |
| 2024-06-26 | 3.11 | 3.17 | ↑$0.06 (1.77%) | 3.00 | 3.48 | 1.61M |
| 2024-06-25 | 3.40 | 2.94 | ↓$0.47 (-13.68%) | 2.93 | 3.40 | 2.64M |
| 2024-06-24 | 3.62 | 3.35 | ↓$0.27 (-7.46%) | 3.32 | 3.69 | 1.72M |
| 2024-06-21 | 3.91 | 3.64 | ↓$0.27 (-6.91%) | 3.63 | 4.18 | 2.86M |
| 2024-06-20 | 3.80 | 3.81 | ↑$0.01 (0.26%) | 3.66 | 4.35 | 10.03M |
| 2024-06-18 | 3.06 | 4.07 | ↑$1.01 (33.01%) | 2.90 | 4.38 | 91.32M |
| 2024-06-17 | 2.11 | 2.17 | ↑$0.06 (2.84%) | 2.07 | 2.21 | 263.41K |
| 2024-06-14 | 2.27 | 2.12 | ↓$0.15 (-6.61%) | 2.11 | 2.32 | 325.58K |
| 2024-06-13 | 2.09 | 2.29 | ↑$0.20 (9.57%) | 1.96 | 2.32 | 1.07M |
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.