Comtech

CMTL
🏛️ usa →
2.62
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 12.01 12.24 11.98 12.14 0.1M
2022-12-29 11.86 12.23 11.86 12.14 0.1M
2022-12-28 11.83 12.00 11.78 11.82 0.1M
2022-12-27 11.99 11.99 11.83 11.84 0.1M
2022-12-23 12.19 12.26 11.81 12.04 0.1M
2022-12-22 12.39 12.45 12.15 12.27 0.1M
2022-12-21 12.43 12.79 12.43 12.55 0.1M
2022-12-20 12.23 12.45 12.04 12.31 0.3M
2022-12-19 12.54 12.54 12.08 12.23 0.3M
2022-12-16 12.65 12.78 12.45 12.58 0.6M
2022-12-15 12.80 12.95 12.61 12.78 0.1M
2022-12-14 13.06 13.27 12.76 12.90 0.3M
2022-12-13 13.98 14.14 12.88 13.07 0.5M
2022-12-12 13.28 13.61 13.10 13.41 0.4M
2022-12-09 14.00 14.05 13.35 13.37 0.6M
2022-12-08 12.65 13.49 12.64 13.45 0.2M
2022-12-07 12.27 12.78 12.25 12.68 0.3M
2022-12-06 12.62 12.67 12.07 12.24 0.1M
2022-12-05 12.66 13.25 12.36 12.67 0.3M
2022-12-02 11.62 12.66 11.50 12.63 0.1M
2022-12-01 11.76 12.04 11.61 11.85 0.1M
2022-11-30 11.34 11.75 11.11 11.67 0.1M
2022-11-29 11.16 11.40 11.16 11.29 0.1M
2022-11-28 11.43 11.50 11.20 11.24 0.1M
2022-11-25 11.52 11.76 11.40 11.62 0.0M
2022-11-23 11.43 11.59 11.34 11.47 0.1M
2022-11-22 11.54 11.54 11.28 11.48 0.1M
2022-11-21 11.54 11.59 11.22 11.47 0.1M
2022-11-18 11.98 11.99 11.60 11.62 0.2M
2022-11-17 11.80 11.80 11.39 11.59 0.1M
2022-11-16 12.03 12.07 11.66 11.88 0.1M
2022-11-15 12.36 12.62 12.07 12.21 0.1M
2022-11-14 11.80 12.48 11.66 12.10 0.1M
2022-11-11 11.02 11.94 11.02 11.84 0.2M
2022-11-10 10.80 11.15 10.78 10.87 0.1M
2022-11-09 10.67 10.68 10.18 10.27 0.1M
2022-11-08 10.98 11.30 10.55 10.69 0.1M
2022-11-07 11.17 11.17 10.68 11.02 0.1M
2022-11-04 10.68 10.94 10.45 10.93 0.1M
2022-11-03 10.65 10.73 10.12 10.53 0.1M
2022-11-02 11.03 11.31 10.74 10.75 0.1M
2022-11-01 11.24 11.24 10.87 11.00 0.1M
2022-10-31 10.85 11.18 10.76 11.05 0.2M
2022-10-28 10.16 10.90 9.95 10.87 0.1M
2022-10-27 10.01 10.21 9.86 9.96 0.1M
2022-10-26 9.69 10.15 9.62 9.88 0.1M
2022-10-25 9.12 9.73 9.11 9.60 0.2M
2022-10-24 9.03 9.22 8.87 9.11 0.1M
2022-10-21 9.06 9.20 8.95 8.99 0.1M
2022-10-20 9.53 9.55 8.88 9.08 0.1M
2022-10-19 9.94 10.09 9.50 9.59 0.1M
2022-10-18 10.23 10.45 10.12 10.24 0.1M
2022-10-17 9.98 10.41 9.98 10.17 0.1M
2022-10-14 10.03 10.18 9.77 9.80 0.1M
2022-10-13 9.68 10.08 9.38 10.02 0.1M
2022-10-12 9.78 9.80 9.53 9.74 0.1M
2022-10-11 9.88 10.05 9.64 9.82 0.1M
2022-10-10 10.17 10.25 9.78 9.94 0.1M
2022-10-07 10.50 10.62 10.12 10.19 0.1M
2022-10-06 10.72 10.94 10.55 10.58 0.1M
2022-10-05 10.48 10.91 10.48 10.77 0.1M
2022-10-04 10.38 10.77 10.38 10.69 0.1M
2022-10-03 10.35 10.45 9.86 10.15 0.1M
2022-09-30 10.15 10.93 9.99 10.01 0.3M
2022-09-29 10.30 10.30 9.78 9.89 0.2M
2022-09-28 9.95 10.33 9.95 10.26 0.1M
2022-09-27 10.11 10.25 9.72 9.88 0.1M
2022-09-26 9.91 10.36 9.78 9.99 0.1M
2022-09-23 10.70 10.76 9.72 9.94 0.1M
2022-09-22 10.88 10.97 10.64 10.80 0.1M
2022-09-21 11.39 11.42 10.91 10.97 0.2M
2022-09-20 11.23 11.23 10.89 11.12 0.1M
2022-09-19 11.71 11.79 11.21 11.32 0.1M
2022-09-16 11.75 11.96 11.68 11.92 0.4M
2022-09-15 11.65 11.95 11.54 11.85 0.2M
2022-09-14 11.72 11.81 11.46 11.54 0.1M
2022-09-13 11.49 11.83 11.39 11.78 0.2M
2022-09-12 12.27 12.32 11.72 11.76 0.1M
2022-09-09 12.01 12.19 11.83 12.19 0.1M
2022-09-08 11.65 11.99 11.56 11.87 0.1M
2022-09-07 11.26 11.83 11.07 11.83 0.2M
2022-09-06 11.11 11.38 10.69 11.35 0.2M
2022-09-02 11.14 11.29 10.83 11.10 0.2M
2022-09-01 11.10 11.10 10.62 11.02 0.1M
2022-08-31 11.35 11.48 11.01 11.29 0.2M
2022-08-30 11.45 11.53 11.18 11.22 0.1M
2022-08-29 11.83 11.83 11.37 11.44 0.1M
2022-08-26 11.97 12.09 11.74 12.01 0.1M
2022-08-25 11.57 12.36 11.57 12.07 0.1M
2022-08-24 11.57 11.63 11.22 11.55 0.1M
2022-08-23 11.73 11.93 11.48 11.58 0.1M
2022-08-22 12.04 12.11 11.66 11.75 0.2M
2022-08-19 12.43 12.43 12.05 12.14 0.1M
2022-08-18 12.38 12.57 12.29 12.51 0.1M
2022-08-17 12.56 12.63 12.27 12.35 0.1M
2022-08-16 13.09 13.09 12.58 12.74 0.2M
2022-08-15 12.12 13.06 12.12 13.02 0.4M
2022-08-12 12.59 12.59 11.92 12.13 0.3M
2022-08-11 12.52 12.91 12.37 12.60 0.2M
2022-08-10 11.16 12.68 11.02 12.32 0.3M
2022-08-09 11.74 11.82 10.83 10.95 0.2M
2022-08-08 11.75 12.01 11.62 11.86 0.1M
2022-08-05 11.46 11.72 11.39 11.70 0.1M
2022-08-04 11.60 11.67 11.41 11.64 0.1M
2022-08-03 11.34 11.69 11.34 11.62 0.1M
2022-08-02 11.37 11.62 11.19 11.20 0.1M
2022-08-01 11.45 11.63 11.34 11.41 0.1M
2022-07-29 11.48 11.76 11.19 11.62 0.1M
2022-07-28 11.15 11.44 11.06 11.42 0.7M
2022-07-27 10.58 11.17 10.58 11.08 0.1M
2022-07-26 10.65 10.65 10.43 10.45 0.1M
2022-07-25 11.02 11.02 10.73 10.80 0.1M
2022-07-22 11.10 11.41 10.91 11.09 0.2M
2022-07-21 10.61 10.88 9.82 10.78 0.3M
2022-07-20 10.36 10.96 10.29 10.80 0.3M
2022-07-19 9.79 10.34 9.70 10.07 0.4M
2022-07-18 9.45 9.56 9.17 9.31 0.2M
2022-07-15 9.48 9.78 8.97 9.23 0.8M
2022-07-14 9.06 9.41 8.80 9.38 0.1M
2022-07-13 9.02 9.24 8.99 9.16 0.1M
2022-07-12 9.24 9.35 9.10 9.15 0.1M
2022-07-11 9.41 9.61 9.18 9.26 0.1M
2022-07-08 9.33 9.78 9.13 9.45 0.2M
2022-07-07 9.30 9.45 9.19 9.25 0.4M
2022-07-06 9.17 9.45 8.95 9.18 0.2M
2022-07-05 9.08 9.26 8.73 9.25 0.2M
2022-07-01 9.03 9.44 8.95 9.29 0.2M
2022-06-30 8.93 9.22 8.85 9.07 0.2M
2022-06-29 9.59 9.70 9.04 9.10 0.1M
2022-06-28 9.83 9.89 9.39 9.62 0.2M
2022-06-27 9.93 10.21 9.75 9.81 0.1M
2022-06-24 9.66 9.84 9.66 9.73 0.3M
2022-06-23 9.54 9.70 9.45 9.65 0.1M
2022-06-22 9.29 9.85 9.27 9.52 0.1M
2022-06-21 9.14 9.47 9.07 9.44 0.2M
2022-06-17 8.69 9.35 8.68 9.33 0.5M
2022-06-16 9.05 9.09 8.42 8.62 0.2M
2022-06-15 8.68 9.49 8.59 9.38 0.2M
2022-06-14 9.39 9.71 8.93 9.12 0.2M
2022-06-13 10.00 10.02 9.41 9.49 0.3M
2022-06-10 10.85 10.90 8.96 9.69 0.4M
2022-06-09 12.61 12.69 12.16 12.32 0.1M
2022-06-08 13.11 13.32 12.71 12.75 0.1M
2022-06-07 13.17 13.30 12.86 13.29 0.1M
2022-06-06 12.97 13.37 12.88 13.25 0.1M
2022-06-03 12.91 13.16 12.83 12.89 0.0M
2022-06-02 13.23 13.34 13.07 13.12 0.1M
2022-06-01 12.68 13.13 12.46 13.05 0.1M
2022-05-31 12.65 12.86 12.43 12.51 0.4M
2022-05-27 13.18 13.18 12.64 12.72 0.1M
2022-05-26 12.70 13.27 12.60 13.12 0.1M
2022-05-25 12.33 12.73 12.25 12.61 0.1M
2022-05-24 12.14 12.52 11.98 12.48 0.1M
2022-05-23 12.31 12.41 12.01 12.22 0.1M
2022-05-20 12.78 12.81 11.85 12.11 0.1M
2022-05-19 12.82 13.03 12.51 12.56 0.1M
2022-05-18 12.33 13.34 12.33 13.04 0.2M
2022-05-17 12.13 12.51 11.96 12.40 0.1M
2022-05-16 12.35 12.35 11.73 11.84 0.1M
2022-05-13 12.15 12.39 12.02 12.22 0.1M
2022-05-12 11.90 12.18 11.64 12.06 0.1M
2022-05-11 11.60 12.39 11.60 11.90 0.1M
2022-05-10 11.46 11.84 11.31 11.73 0.1M
2022-05-09 12.17 12.17 11.19 11.26 0.2M
2022-05-06 12.85 12.88 12.19 12.29 0.1M
2022-05-05 13.21 13.29 12.60 12.88 0.1M
2022-05-04 13.42 13.74 12.68 13.43 0.1M
2022-05-03 13.35 13.69 13.24 13.31 0.1M
2022-05-02 13.59 13.84 13.11 13.24 0.2M
2022-04-29 13.47 13.80 13.36 13.60 0.2M
2022-04-28 13.41 13.67 12.96 13.60 0.1M
2022-04-27 13.42 13.48 13.15 13.20 0.1M
2022-04-26 13.99 13.99 13.34 13.34 0.1M
2022-04-25 14.01 14.21 13.75 14.03 0.1M
2022-04-22 14.85 15.10 14.15 14.23 0.1M
2022-04-21 15.04 15.48 14.85 14.88 0.1M
2022-04-20 14.97 15.17 14.91 14.98 0.1M
2022-04-19 14.54 15.06 14.54 14.93 0.1M
2022-04-18 14.49 14.74 14.45 14.73 0.1M
2022-04-14 14.40 14.71 14.40 14.54 0.1M
2022-04-13 14.10 14.48 14.02 14.37 0.2M
2022-04-12 14.87 14.90 14.00 14.13 0.1M
2022-04-11 14.75 15.10 14.51 14.65 0.1M
2022-04-08 14.63 14.89 14.54 14.67 0.1M
2022-04-07 14.92 15.09 14.24 14.65 0.2M
2022-04-06 15.18 15.18 14.72 14.96 0.1M
2022-04-05 15.67 15.79 15.11 15.29 0.1M
2022-04-04 15.91 16.00 15.52 15.77 0.1M
2022-04-01 15.66 16.09 15.65 15.90 0.2M
2022-03-31 15.62 15.85 15.57 15.69 0.1M
2022-03-30 15.84 16.05 15.38 15.51 0.1M
2022-03-29 15.93 16.30 15.85 15.90 0.1M
2022-03-28 15.41 15.89 15.41 15.82 0.1M
2022-03-25 15.77 16.19 15.36 15.47 0.1M
2022-03-24 15.47 15.91 15.32 15.88 0.1M
2022-03-23 15.35 15.52 15.00 15.38 0.1M
2022-03-22 15.88 16.03 15.49 15.51 0.1M
2022-03-21 16.53 16.82 15.69 15.74 0.1M
2022-03-18 16.36 16.75 16.33 16.54 0.2M
2022-03-17 16.07 16.73 15.78 16.40 0.2M
2022-03-16 15.93 16.39 15.79 16.08 0.2M
2022-03-15 15.39 15.99 15.36 15.80 0.1M
2022-03-14 15.67 16.28 15.32 15.50 0.3M
2022-03-11 17.38 17.73 15.01 15.83 0.7M
2022-03-10 19.30 19.53 18.88 19.40 0.1M
2022-03-09 19.69 19.92 19.56 19.62 0.1M
2022-03-08 19.76 19.91 19.14 19.25 0.2M
2022-03-07 19.86 20.06 19.54 19.55 0.1M
2022-03-04 20.25 20.25 19.65 19.86 0.1M
2022-03-03 20.91 20.91 20.23 20.33 0.1M
2022-03-02 20.06 20.79 19.82 20.71 0.1M
2022-03-01 20.46 21.01 19.96 20.06 0.1M
2022-02-28 19.28 20.72 19.28 20.58 0.2M
2022-02-25 19.29 19.73 19.17 19.51 0.0M
2022-02-24 18.46 19.18 18.00 19.15 0.2M
2022-02-23 20.08 20.34 18.89 18.93 0.1M
2022-02-22 20.37 20.56 19.84 19.87 0.1M
2022-02-18 20.56 20.82 20.32 20.51 0.1M
2022-02-17 21.07 21.35 20.60 20.71 0.1M
2022-02-16 21.16 21.69 20.99 21.20 0.1M
2022-02-15 20.90 21.38 20.59 21.33 0.1M
2022-02-14 20.39 21.03 20.02 20.76 0.1M
2022-02-11 20.24 20.40 19.85 20.26 0.1M
2022-02-10 20.10 20.74 20.10 20.22 0.1M
2022-02-09 20.02 20.48 19.72 20.33 0.1M
2022-02-08 19.63 20.23 19.63 19.90 0.1M
2022-02-07 19.57 19.70 19.27 19.54 0.1M
2022-02-04 19.66 19.76 19.33 19.62 0.1M
2022-02-03 19.83 20.16 19.62 19.67 0.1M
2022-02-02 20.29 20.29 19.63 19.97 0.1M
2022-02-01 20.24 20.44 20.08 20.29 0.2M
2022-01-31 19.59 20.34 19.59 20.33 0.1M
2022-01-28 19.33 19.75 19.08 19.73 0.1M
2022-01-27 21.00 21.33 19.27 19.33 0.1M
2022-01-26 21.53 21.76 20.63 20.93 0.1M
2022-01-25 20.50 21.65 20.50 21.40 0.3M
2022-01-24 20.18 20.75 19.69 20.63 0.2M
2022-01-21 21.10 21.54 20.22 20.51 0.3M
2022-01-20 22.03 22.03 21.15 21.16 0.2M
2022-01-19 21.75 21.97 21.18 21.58 0.1M
2022-01-18 22.84 22.84 21.61 21.62 0.2M
2022-01-14 23.02 23.35 22.67 23.07 0.1M
2022-01-13 23.31 23.42 23.04 23.11 0.1M
2022-01-12 23.36 23.67 22.90 23.19 0.1M
2022-01-11 23.29 23.36 22.70 23.27 0.1M
2022-01-10 23.41 23.44 23.01 23.18 0.1M
2022-01-07 23.52 23.80 23.05 23.57 0.1M
2022-01-06 23.96 23.96 23.29 23.56 0.1M
2022-01-05 23.66 24.07 23.52 23.53 0.1M
2022-01-04 23.90 24.30 23.36 23.66 0.1M
2022-01-03 23.88 24.33 23.76 23.96 0.2M