Comtech Telecommunications Corp (CMTL) Historical Stock Data
3.69 ↑0.68 (22.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMTL is up 0.68% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.00 | 3.69 | ↑$0.69 (23.00%) | 3.00 | 3.98 | 2.13M |
| 2024-12-19 | 3.15 | 3.01 | ↓$0.14 (-4.44%) | 2.93 | 3.25 | 331.57K |
| 2024-12-18 | 3.21 | 3.12 | ↓$0.09 (-2.80%) | 3.09 | 3.58 | 599.82K |
| 2024-12-17 | 3.15 | 3.18 | ↑$0.03 (0.95%) | 2.73 | 3.30 | 0.94M |
| 2024-12-16 | 3.35 | 3.30 | ↓$0.05 (-1.49%) | 3.22 | 3.48 | 298.01K |
| 2024-12-13 | 3.46 | 3.36 | ↓$0.10 (-2.89%) | 3.26 | 3.56 | 373.20K |
| 2024-12-12 | 3.41 | 3.46 | ↑$0.05 (1.47%) | 3.25 | 3.56 | 289.98K |
| 2024-12-11 | 3.56 | 3.53 | ↓$0.04 (-0.98%) | 3.30 | 3.59 | 273.73K |
| 2024-12-10 | 3.43 | 3.53 | ↑$0.10 (2.92%) | 3.42 | 3.60 | 226.60K |
| 2024-12-09 | 3.59 | 3.47 | ↓$0.12 (-3.34%) | 3.47 | 3.77 | 240.04K |
| 2024-12-06 | 3.49 | 3.55 | ↑$0.06 (1.72%) | 3.42 | 3.59 | 124.37K |
| 2024-12-05 | 3.56 | 3.46 | ↓$0.10 (-2.81%) | 3.42 | 3.61 | 268.83K |
| 2024-12-04 | 3.68 | 3.56 | ↓$0.12 (-3.26%) | 3.53 | 3.81 | 266.19K |
| 2024-12-03 | 3.70 | 3.66 | ↓$0.04 (-1.08%) | 3.56 | 3.79 | 297.27K |
| 2024-12-02 | 3.30 | 3.69 | ↑$0.39 (11.82%) | 3.30 | 3.96 | 766.94K |
| 2024-11-29 | 3.54 | 3.39 | ↓$0.15 (-4.24%) | 3.36 | 3.54 | 221.29K |
| 2024-11-27 | 3.25 | 3.50 | ↑$0.25 (7.54%) | 3.21 | 3.51 | 382.59K |
| 2024-11-26 | 3.56 | 3.26 | ↓$0.30 (-8.43%) | 3.25 | 3.60 | 295.21K |
| 2024-11-25 | 3.37 | 3.56 | ↑$0.19 (5.64%) | 3.37 | 3.75 | 307.99K |
| 2024-11-22 | 3.16 | 3.29 | ↑$0.13 (4.11%) | 3.15 | 3.35 | 340.40K |
| 2024-11-21 | 3.06 | 3.16 | ↑$0.10 (3.27%) | 3.02 | 3.23 | 419.88K |
| 2024-11-20 | 2.98 | 3.03 | ↑$0.05 (1.68%) | 2.86 | 3.28 | 436.69K |
| 2024-11-19 | 2.66 | 2.93 | ↑$0.27 (9.96%) | 2.65 | 2.93 | 646.17K |
| 2024-11-18 | 2.62 | 2.65 | ↑$0.03 (1.15%) | 2.58 | 2.82 | 511.39K |
| 2024-11-15 | 2.73 | 2.60 | ↓$0.13 (-4.76%) | 2.53 | 2.79 | 379.75K |
| 2024-11-14 | 2.77 | 2.71 | ↓$0.06 (-2.17%) | 2.65 | 2.88 | 727.91K |
| 2024-11-13 | 2.52 | 2.53 | ↑$0.01 (0.40%) | 2.48 | 2.60 | 279.12K |
| 2024-11-12 | 2.55 | 2.54 | ↓$0.01 (-0.39%) | 2.47 | 2.61 | 287.52K |
| 2024-11-11 | 2.70 | 2.55 | ↓$0.15 (-5.56%) | 2.51 | 2.78 | 619.13K |
| 2024-11-08 | 2.83 | 2.64 | ↓$0.19 (-6.71%) | 2.63 | 2.90 | 378.22K |
Create an account or log in to view more rows.
$CMTL recovery hasn’t even started yet.. imo
$CMTL strong move here
$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