La bourse ferme dans 7 h 40 min

Comtech Telecommunications Corp. (CMTL)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,7500+0,1700 (+10,76 %)
À la clôture : 04:00PM EDT
1,7100 -0,04 (-2,29 %)
Échanges après Bourse : 06:43PM EDT
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 20241,58001,78001,58001,75001,75001 185 600
23 avr. 20241,75001,75001,53001,58001,58001 166 400
22 avr. 20241,89001,89001,75001,76001,7600938 500
19 avr. 20241,86001,94001,84001,85001,8500539 400
18 avr. 20242,02002,03001,86001,88001,8800449 800
17 avr. 20242,01002,07001,96002,01002,0100405 700
16 avr. 20242,02002,12001,96002,02002,0200573 200
15 avr. 20242,35002,38002,02002,02002,0200677 600
12 avr. 20242,66002,70002,32002,33002,3300576 800
11 avr. 20242,62002,75002,62002,66002,6600445 100
10 avr. 20242,77002,77002,56002,59002,5900492 100
09 avr. 20242,78002,97002,73002,82002,8200427 400
08 avr. 20242,65002,98002,59002,76002,7600502 300
05 avr. 20242,88002,90002,63002,63002,6300857 300
04 avr. 20243,08003,16002,88002,91002,9100550 400
03 avr. 20243,18003,18003,00003,06003,0600590 800
02 avr. 20243,30003,30003,13003,16003,1600501 800
01 avr. 20243,45003,45003,19003,30003,3000603 700
28 mars 20243,51003,64003,30003,43003,4300865 300
27 mars 20243,28003,56003,17003,51003,51001 277 900
26 mars 20243,29003,47003,13003,13003,13001 023 300
25 mars 20243,21003,36003,13003,23003,2300652 800
22 mars 20243,30003,56003,16003,21003,2100908 300
21 mars 20243,45003,58003,19003,28003,28001 053 400
20 mars 20243,39003,59003,06003,46003,46001 679 900
19 mars 20244,00004,12003,11003,43003,43002 885 100
18 mars 20244,60004,81004,43004,60004,6000693 300
15 mars 20244,55004,88004,42004,59004,59001 191 200
14 mars 20244,27004,66004,27004,55004,5500997 700
13 mars 20245,61005,67004,13004,19004,19002 404 700
12 mars 20245,69005,76005,46005,76005,7600302 900
11 mars 20245,80005,90005,65005,73005,7300256 800
08 mars 20246,03006,42005,78005,79005,7900283 600
07 mars 20246,18006,20005,98006,07006,0700185 000
06 mars 20246,31006,38006,09006,15006,1500129 400
05 mars 20246,41006,46006,27006,30006,3000141 300
04 mars 20246,59006,59006,31006,49006,4900205 000
01 mars 20246,73006,73006,51006,60006,6000139 300
29 févr. 20246,60006,94006,60006,76006,7600238 000
28 févr. 20246,42006,58006,35006,51006,5100150 500
27 févr. 20246,62006,69006,40006,41006,4100134 400
26 févr. 20246,38006,67006,33006,56006,5600169 000
23 févr. 20246,69006,69006,14006,45006,4500246 200
22 févr. 20247,09007,18006,75006,75006,7500401 100
21 févr. 20247,18007,27007,06007,15007,1500221 700
20 févr. 20247,04007,28007,01007,22007,2200187 000
16 févr. 20247,07007,19006,93007,15007,1500250 300
15 févr. 20246,87007,16006,73007,12007,1200274 500
14 févr. 20246,26006,85006,26006,84006,8400271 200
13 févr. 20246,29006,47006,21006,23006,2300360 700
12 févr. 20246,14006,51006,13006,50006,5000269 800
09 févr. 20245,93006,15005,90006,13006,1300143 700
08 févr. 20245,98006,05005,90005,93005,9300215 400
07 févr. 20245,98006,16005,77005,92005,9200841 900
06 févr. 20246,13006,28005,87005,96005,9600288 600
05 févr. 20246,25006,28005,94006,14006,1400224 000
02 févr. 20246,44006,44006,12006,24006,2400300 200
01 févr. 20246,92007,13006,21006,51006,5100726 500
31 janv. 20246,76006,76006,31006,33006,3300224 500
30 janv. 20246,90006,97006,60006,79006,7900297 700
29 janv. 20247,08007,08006,86006,91006,9100170 800
26 janv. 20247,30007,46007,10007,10007,1000145 400
25 janv. 20247,20007,41007,07007,26007,2600228 000
24 janv. 20247,45007,68007,13007,15007,1500298 300
23 janv. 20247,76007,77007,29007,38007,3800339 300
22 janv. 20246,76008,18006,74007,76007,7600882 200
19 janv. 20246,82006,82006,52006,73006,7300325 300
18 janv. 20247,16007,19006,71006,79006,7900770 300
17 janv. 20247,63007,63007,12007,17007,1700333 800
16 janv. 20247,90007,93007,73007,75007,7500309 200
12 janv. 20247,79008,07007,77007,96007,9600230 700
11 janv. 20248,13008,15007,73007,75007,7500249 700
10 janv. 20248,13008,26008,07008,14008,1400167 700
09 janv. 20248,19008,29008,05008,12008,1200165 700
08 janv. 20248,23008,37008,15008,29008,2900255 900
05 janv. 20248,28008,36008,16008,21008,2100207 500
04 janv. 20248,67008,67008,30008,30008,3000282 000
03 janv. 20248,08008,66007,95008,61008,6100635 800
02 janv. 20248,39008,55008,07008,11008,1100398 000
29 déc. 20238,46008,61008,32008,43008,4300255 200
28 déc. 20238,57008,71008,41008,49008,4900347 700
27 déc. 20238,55008,62008,39008,61008,6100277 200
26 déc. 20238,40008,62008,28008,58008,5800293 800
22 déc. 20237,82008,30007,82008,27008,2700501 100
21 déc. 20237,66007,82007,66007,78007,7800222 600
20 déc. 20237,68007,91007,64007,66007,6600258 000
19 déc. 20237,65007,99007,60007,66007,6600292 000
18 déc. 20237,92008,03007,45007,60007,6000592 200
15 déc. 20238,06008,12007,58007,92007,92001 029 100
14 déc. 20237,69008,33007,59007,86007,8600913 200
13 déc. 20237,67007,75007,26007,54007,54001 074 900
12 déc. 20237,90007,94007,56007,65007,6500704 500
11 déc. 20238,87008,91007,79007,87007,8700914 700
08 déc. 202311,600011,60008,74008,79008,79002 409 000
07 déc. 202312,000012,510011,850012,500012,5000374 900
06 déc. 202311,750012,360011,610012,030012,0300247 000
05 déc. 202312,100012,180012,000012,080012,0800169 400
04 déc. 202312,160012,440012,040012,150012,1500186 600
01 déc. 202311,720012,220011,650012,210012,2100192 000
30 nov. 202311,930011,990011,740011,810011,810086 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...