Comtech Telecommunications Corp. Common Stockのデータ

Comtech Telecommunications Corp. Common Stockの基本情報

名前 Comtech Telecommunications Corp. Common Stock
ティッカー CMTL
United States
上場年 nan
セクター Technology

Comtech Telecommunications Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 28.73 27.61 27.75 28.16 298600.0 28.16
2021-02-12 28.54 27.44 27.56 28.1 201500.0 28.1
2021-02-11 27.9 26.55 26.92 27.82 522600.0 27.82
2021-02-10 26.72 24.65 26.05 26.52 396100.0 26.52
2021-02-09 26.34 24.75 25.22 25.66 453700.0 25.66
2021-02-08 24.73 24.0 24.0 24.45 142200.0 24.45
2021-02-05 24.15 23.2 24.12 23.64 132800.0 23.64
2021-02-04 24.28 23.17 23.18 23.34 301300.0 23.34
2021-02-03 22.85 22.11 22.48 22.69 118100.0 22.69
2021-02-02 22.66 21.81 22.5 22.33 176800.0 22.33
2021-02-01 22.32 21.39 22.12 22.22 172800.0 22.22
2021-01-29 22.54 21.18 22.52 21.34 224300.0 21.34
2021-01-28 23.98 22.26 23.63 22.28 287800.0 22.28
2021-01-27 23.79 22.64 22.95 23.45 314300.0 23.45
2021-01-26 24.09 23.24 24.09 23.35 196700.0 23.35
2021-01-25 24.42 23.41 23.9 23.89 229400.0 23.89
2021-01-22 23.94 22.25 22.25 23.86 369700.0 23.86
2021-01-21 23.27 21.62 22.5 22.8 432000.0 22.8
2021-01-20 23.35 22.22 22.55 22.58 332700.0 22.58
2021-01-19 22.71 21.82 22.12 22.55 354200.0 22.55
2021-01-15 22.23 21.7 22.12 22.06 149000.0 21.96
2021-01-14 22.69 21.68 21.87 22.33 221100.0 22.23
2021-01-13 22.62 21.3 22.25 21.47 215500.0 21.37
2021-01-12 22.45 21.84 22.01 22.26 177600.0 22.16
2021-01-11 22.38 21.41 21.41 21.79 134200.0 21.69
2021-01-08 22.2 21.58 22.2 21.92 158400.0 21.82
2021-01-07 22.4 21.79 21.85 22.09 142700.0 21.99
2021-01-06 21.98 20.72 20.83 21.68 265500.0 21.58
2021-01-05 20.84 20.21 20.23 20.57 150600.0 20.48
2021-01-04 21.31 20.09 21.09 20.27 186500.0 20.18
2020-12-31 20.9 20.26 20.65 20.69 152600.0 20.6
2020-12-30 20.63 20.21 20.32 20.58 158100.0 20.49
2020-12-29 21.3 20.21 21.3 20.32 135900.0 20.23
2020-12-28 21.5 20.56 20.89 21.24 218200.0 21.14
2020-12-24 21.17 20.35 21.17 20.67 57400.0 20.58
2020-12-23 20.63 20.09 20.25 20.52 132700.0 20.43
2020-12-22 20.68 20.05 20.11 20.17 152500.0 20.08
2020-12-21 20.38 19.48 20.02 20.06 377700.0 19.97
2020-12-18 21.23 20.5 20.88 20.66 1304900.0 20.57
2020-12-17 21.32 19.68 19.91 20.81 549700.0 20.72
2020-12-16 19.51 18.17 18.17 18.86 353500.0 18.77
2020-12-15 18.08 17.3 17.79 17.96 279400.0 17.88
2020-12-14 18.39 17.2 17.38 17.54 506800.0 17.46
2020-12-11 17.4 16.79 17.26 16.8 486100.0 16.72
2020-12-10 19.61 16.79 19.52 16.98 1187800.0 16.9
2020-12-09 20.22 19.6 20.0 19.97 280800.0 19.88
2020-12-08 19.87 18.94 19.65 19.84 264200.0 19.75
2020-12-07 19.56 18.25 18.84 19.47 324800.0 19.38
2020-12-04 19.31 18.72 18.91 18.95 144800.0 18.86
2020-12-03 18.86 17.89 18.63 18.56 196800.0 18.48
2020-12-02 18.99 18.03 18.28 18.62 138600.0 18.54
2020-12-01 19.54 17.91 19.54 18.3 277900.0 18.22
2020-11-30 20.62 18.92 20.43 19.06 229200.0 18.97
2020-11-27 20.82 20.06 20.17 20.4 116800.0 20.31
2020-11-25 20.38 20.05 20.2 20.17 232800.0 20.08
2020-11-24 20.49 19.0 19.12 20.17 316700.0 20.08
2020-11-23 18.91 18.48 18.56 18.69 215900.0 18.61
2020-11-20 18.4 17.84 17.92 18.13 80800.0 18.05
2020-11-19 18.13 17.6 17.61 18.07 114600.0 17.99
2020-11-18 18.2 17.69 18.0 17.75 157400.0 17.67
2020-11-17 18.16 17.37 17.48 17.96 152300.0 17.88
2020-11-16 17.97 17.02 17.02 17.8 193700.0 17.72
2020-11-13 17.09 16.3 16.68 17.01 152400.0 16.93
2020-11-12 16.55 15.96 16.45 16.27 105300.0 16.2
2020-11-11 16.95 16.37 16.93 16.53 101100.0 16.46
2020-11-10 17.15 16.66 17.11 16.82 149500.0 16.74
2020-11-09 17.31 16.34 16.34 16.86 271300.0 16.78
2020-11-06 15.84 15.12 15.6 15.18 95100.0 15.11
2020-11-05 15.76 15.34 15.34 15.58 102700.0 15.51
2020-11-04 15.55 14.86 15.36 15.19 130500.0 15.12
2020-11-03 15.64 14.82 15.01 15.55 125700.0 15.48
2020-11-02 14.92 14.42 14.69 14.7 123800.0 14.63
2020-10-30 15.07 14.23 14.98 14.4 221500.0 14.33
2020-10-29 15.08 14.25 14.39 14.98 156400.0 14.91
2020-10-28 15.42 14.26 15.42 14.39 244000.0 14.32
2020-10-27 15.87 15.55 15.56 15.68 196400.0 15.61
2020-10-26 16.04 15.45 16.01 15.57 165600.0 15.5
2020-10-23 16.36 16.09 16.36 16.21 101600.0 16.14
2020-10-22 16.54 16.1 16.34 16.21 136900.0 16.14
2020-10-21 16.56 16.29 16.35 16.31 135700.0 16.24
2020-10-20 16.74 16.38 16.44 16.41 162500.0 16.34
2020-10-19 16.99 16.17 16.17 16.31 170400.0 16.24
2020-10-16 16.4 16.1 16.38 16.22 143100.0 16.15
2020-10-15 16.6 16.02 16.02 16.36 190100.0 16.29
2020-10-14 16.87 16.04 16.09 16.33 273500.0 16.26
2020-10-13 16.47 15.95 16.19 16.1 181000.0 16.03
2020-10-12 16.53 15.99 16.34 16.45 225400.0 16.28
2020-10-09 16.59 15.63 15.74 16.43 299300.0 16.26
2020-10-08 15.75 15.2 15.55 15.51 316600.0 15.35
2020-10-07 16.57 15.3 16.3 15.36 627200.0 15.2
2020-10-06 16.5 15.05 15.48 16.0 660100.0 15.83
2020-10-05 15.71 14.22 14.22 15.54 1102000.0 15.38
2020-10-02 14.18 13.36 13.36 13.97 556800.0 13.82
2020-10-01 14.15 13.4 13.94 13.86 370500.0 13.71
2020-09-30 14.89 13.59 14.7 14.0 913200.0 13.85
2020-09-29 14.16 13.82 13.96 14.05 544200.0 13.9
2020-09-28 14.31 13.63 13.63 14.03 261700.0 13.88
2020-09-25 13.55 12.96 13.22 13.2 295300.0 13.06
2020-09-24 13.92 13.22 13.92 13.32 291800.0 13.18
2020-09-23 14.92 13.86 14.92 13.87 428200.0 13.72
2020-09-22 15.13 14.43 15.0 14.61 175300.0 14.46
2020-09-21 15.25 14.67 15.04 14.99 216500.0 14.83
2020-09-18 15.51 15.03 15.48 15.45 390100.0 15.29
2020-09-17 15.5 15.1 15.1 15.38 131900.0 15.22
2020-09-16 15.48 15.12 15.27 15.37 120800.0 15.21
2020-09-15 15.67 15.1 15.5 15.15 227600.0 14.99
2020-09-14 15.34 14.47 14.55 15.32 281400.0 15.16
2020-09-11 14.5 14.25 14.41 14.42 159000.0 14.27
2020-09-10 15.07 14.38 14.95 14.39 208100.0 14.24
2020-09-09 15.58 14.75 15.58 14.9 249200.0 14.74
2020-09-08 15.94 15.34 15.67 15.45 310200.0 15.29
2020-09-04 16.27 15.6 16.24 15.85 105500.0 15.68
2020-09-03 16.37 15.73 16.37 15.98 202100.0 15.81
2020-09-02 16.44 15.98 16.1 16.38 169700.0 16.21
2020-09-01 16.48 15.87 16.48 16.11 250800.0 15.94
2020-08-31 16.97 16.31 16.97 16.6 257100.0 16.42
2020-08-28 17.05 16.68 17.0 17.0 70800.0 16.82
2020-08-27 17.09 16.64 16.81 16.83 123300.0 16.65
2020-08-26 17.06 16.63 17.02 16.72 159200.0 16.54
2020-08-25 17.09 16.71 17.05 17.09 252300.0 16.91
2020-08-24 17.25 16.51 16.95 17.0 165200.0 16.82
2020-08-21 17.09 16.35 16.92 16.67 326300.0 16.49
2020-08-20 17.19 16.72 16.88 17.01 209400.0 16.83
2020-08-19 17.4 16.96 17.23 17.04 118000.0 16.86
2020-08-18 17.43 16.91 17.33 17.28 231400.0 17.1
2020-08-17 17.68 17.11 17.57 17.42 108900.0 17.24
2020-08-14 17.68 17.28 17.49 17.6 92100.0 17.41
2020-08-13 18.0 17.49 17.76 17.67 104200.0 17.48
2020-08-12 18.42 17.69 18.4 17.84 164100.0 17.65
2020-08-11 18.77 17.91 18.3 18.04 260200.0 17.85
2020-08-10 18.3 17.6 17.7 18.2 233400.0 18.01
2020-08-07 17.56 16.69 16.85 17.56 253200.0 17.37
2020-08-06 16.95 16.66 16.83 16.95 103400.0 16.77
2020-08-05 16.94 16.59 16.9 16.87 150700.0 16.69
2020-08-04 16.83 16.46 16.53 16.68 110200.0 16.5
2020-08-03 16.67 16.29 16.5 16.54 122000.0 16.36
2020-07-31 16.45 15.94 16.15 16.42 231300.0 16.25
2020-07-30 16.36 15.79 15.96 16.33 143700.0 16.16
2020-07-29 16.53 16.19 16.21 16.39 212500.0 16.22
2020-07-28 16.39 16.09 16.26 16.17 207700.0 16.0
2020-07-27 16.46 15.86 16.08 16.36 298200.0 16.19
2020-07-24 16.4 16.03 16.39 16.21 382900.0 16.04
2020-07-23 16.54 15.78 15.9 16.52 222900.0 16.35
2020-07-22 16.25 15.88 16.07 15.95 185700.0 15.78
2020-07-21 16.33 15.87 15.93 16.14 327800.0 15.97
2020-07-20 16.0 15.28 15.94 15.65 246900.0 15.48
2020-07-17 16.22 15.79 15.92 15.96 152100.0 15.79
2020-07-16 15.99 15.49 15.84 15.8 148300.0 15.63
2020-07-15 16.19 15.61 15.62 16.06 249000.0 15.89
2020-07-14 15.59 15.0 15.55 15.23 248100.0 15.07
2020-07-13 15.99 14.98 15.28 15.55 724800.0 15.29
2020-07-10 15.4 14.7 14.89 15.26 232600.0 15.0
2020-07-09 15.78 14.76 15.75 14.83 419000.0 14.58
2020-07-08 16.3 15.41 15.51 15.87 353100.0 15.6
2020-07-07 16.22 15.41 16.09 15.5 290500.0 15.24
2020-07-06 16.76 15.98 16.62 16.24 438000.0 15.96
2020-07-02 16.78 15.95 16.52 16.04 286400.0 15.77
2020-07-01 17.03 16.03 16.83 16.13 209400.0 15.86
2020-06-30 16.94 16.32 16.32 16.89 337400.0 16.6
2020-06-29 16.45 15.35 15.4 16.42 352800.0 16.14
2020-06-26 15.89 15.14 15.7 15.18 462000.0 14.92
2020-06-25 15.8 15.21 15.75 15.8 276700.0 15.53
2020-06-24 16.35 15.7 16.29 15.85 372000.0 15.58
2020-06-23 16.98 16.37 16.87 16.59 203400.0 16.31
2020-06-22 16.91 15.75 16.04 16.75 398600.0 16.47
2020-06-19 16.73 15.89 16.59 15.96 697500.0 15.69
2020-06-18 16.61 16.1 16.52 16.47 365800.0 16.19
2020-06-17 17.35 16.6 17.33 16.71 303600.0 16.43
2020-06-16 18.0 16.98 17.81 17.38 270700.0 17.09
2020-06-15 17.31 15.94 16.25 17.16 333400.0 16.87
2020-06-12 17.62 16.15 17.23 16.92 481300.0 16.63
2020-06-11 17.4 16.53 16.86 16.75 567700.0 16.47
2020-06-10 18.82 17.59 18.58 17.7 454400.0 17.4
2020-06-09 19.45 18.52 19.45 18.59 462500.0 18.27
2020-06-08 19.81 18.08 18.08 19.74 618700.0 19.41
2020-06-05 18.88 17.64 17.99 17.65 769500.0 17.35
2020-06-04 18.87 17.08 18.5 17.18 1922200.0 16.89
2020-06-03 21.16 18.7 18.93 21.01 608200.0 20.65
2020-06-02 18.63 17.76 18.46 18.51 348200.0 18.2
2020-06-01 18.91 17.72 17.81 18.33 329100.0 18.02
2020-05-29 18.0 17.14 17.9 17.81 321400.0 17.51
2020-05-28 18.98 17.76 18.79 17.88 330300.0 17.58
2020-05-27 19.24 17.71 19.08 18.5 297500.0 18.19
2020-05-26 18.7 17.43 17.83 18.56 529300.0 18.25
2020-05-22 17.49 16.5 17.49 17.14 219500.0 16.85
2020-05-21 17.88 17.26 17.7 17.36 190500.0 17.07
2020-05-20 17.91 17.44 17.59 17.67 199900.0 17.37
2020-05-19 17.83 16.87 17.57 17.28 201200.0 16.99
2020-05-18 17.62 16.39 16.45 17.59 438200.0 17.29
2020-05-15 16.05 15.4 15.55 15.67 377000.0 15.4
2020-05-14 15.8 14.7 15.8 15.63 388700.0 15.37
2020-05-13 17.34 15.62 17.02 15.91 436300.0 15.64
2020-05-12 18.46 17.29 18.24 17.31 405600.0 17.02
2020-05-11 18.6 17.88 18.4 18.05 257000.0 17.74
2020-05-08 18.55 17.54 17.59 18.49 228300.0 18.18
2020-05-07 17.55 16.9 17.35 17.48 349500.0 17.18
2020-05-06 18.08 16.64 17.95 16.64 277600.0 16.36
2020-05-05 19.1 17.82 18.41 17.95 273600.0 17.65
2020-05-04 18.33 17.48 18.1 17.94 321200.0 17.64
2020-05-01 18.68 17.44 18.11 18.21 309500.0 17.9
2020-04-30 19.04 18.1 19.0 18.51 348800.0 18.2
2020-04-29 19.63 18.29 18.3 19.38 342000.0 19.05
2020-04-28 18.35 17.4 18.2 17.79 287900.0 17.49
2020-04-27 17.83 17.25 17.4 17.65 317700.0 17.35
2020-04-24 17.16 16.51 16.75 17.05 170500.0 16.76
2020-04-23 17.18 16.44 16.59 16.74 338100.0 16.46
2020-04-22 16.62 16.09 16.34 16.24 163300.0 15.96
2020-04-21 16.76 15.74 16.7 15.91 193800.0 15.64
2020-04-20 17.3 16.25 16.61 16.92 293100.0 16.63
2020-04-17 17.26 16.32 16.42 16.72 254600.0 16.44
2020-04-16 16.21 15.4 16.07 15.68 259700.0 15.41
2020-04-15 16.75 15.82 16.49 16.3 295700.0 16.02
2020-04-14 18.03 16.57 17.84 16.99 420700.0 16.7
2020-04-13 18.26 16.65 18.0 17.41 312000.0 17.02
2020-04-09 17.19 16.33 16.63 16.83 287900.0 16.45
2020-04-08 16.41 14.76 15.36 16.05 489500.0 15.69
2020-04-07 15.69 14.37 15.22 14.76 414200.0 14.43
2020-04-06 14.16 12.61 12.61 13.89 506100.0 13.58
2020-04-03 12.17 11.6 11.84 11.97 408400.0 11.7
2020-04-02 12.24 11.48 11.75 11.8 480400.0 11.53
2020-04-01 13.02 11.63 13.01 11.7 536600.0 11.44
2020-03-31 15.01 13.22 14.5 13.29 542000.0 12.99
2020-03-30 15.11 14.01 15.11 14.38 344200.0 14.06
2020-03-27 15.27 13.84 15.27 14.99 337900.0 14.65
2020-03-26 16.46 14.67 15.79 15.41 420200.0 15.06
2020-03-25 16.09 12.91 13.92 15.67 859500.0 15.32
2020-03-24 14.4 13.21 13.88 13.83 384100.0 13.52
2020-03-23 14.46 12.55 14.46 13.06 365700.0 12.76
2020-03-20 15.5 14.09 14.5 14.09 501000.0 13.77
2020-03-19 15.45 12.45 12.82 14.04 507500.0 13.72
2020-03-18 16.09 12.75 16.06 12.82 365800.0 12.53
2020-03-17 17.49 16.31 17.48 16.62 351200.0 16.24
2020-03-16 18.68 15.92 16.35 17.18 248800.0 16.79
2020-03-13 19.12 17.0 18.83 18.11 407100.0 17.7
2020-03-12 19.18 17.55 18.77 17.79 394200.0 17.39
2020-03-11 21.6 20.01 21.34 20.41 246300.0 19.95
2020-03-10 22.56 20.19 22.03 21.98 250100.0 21.48
2020-03-09 22.4 20.89 21.77 21.53 343600.0 21.04
2020-03-06 23.6 22.57 22.59 23.39 387800.0 22.86
2020-03-05 27.2 23.01 26.0 23.51 957800.0 22.98
2020-03-04 29.2 27.5 28.04 29.01 222800.0 28.35
2020-03-03 28.67 27.18 28.39 27.73 166100.0 27.1
2020-03-02 28.84 27.21 28.15 28.26 231600.0 27.62
2020-02-28 28.6 27.32 27.68 28.02 288900.0 27.39
2020-02-27 29.9 28.55 29.7 28.74 262300.0 28.09
2020-02-26 30.96 30.26 30.51 30.53 241500.0 29.84
2020-02-25 31.79 29.88 31.79 30.27 449500.0 29.59
2020-02-24 32.74 31.73 32.25 31.79 242400.0 31.07
2020-02-21 33.81 33.0 33.81 33.06 122400.0 32.31
2020-02-20 33.97 33.07 33.07 33.84 136100.0 33.08
2020-02-19 33.81 32.72 33.0 33.52 200800.0 32.76
2020-02-18 33.52 32.81 33.52 33.0 227300.0 32.25