Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	CMTL	1.98	2.09	1.945	2.015	0.105	399,923	2,105	1.98	2.10
2024-05-02	Q	CMTL	1.87	1.93	1.75	1.91	0.07	252,993	1,276	1.73	2.19
2024-05-01	Q	CMTL	1.90	1.9417	1.80	1.84	-0.04	282,322	1,736	1.80	2.05
2024-04-30	Q	CMTL	2.02	2.02	1.835	1.88	-0.15	571,071	2,625	1.70	2.02
2024-04-29	Q	CMTL	2.06	2.21	2.005	2.03	-0.02	739,680	3,114	1.81	2.05
2024-04-26	Q	CMTL	1.84	2.06	1.825	2.05	0.18	670,154	3,421	1.83	2.06
2024-04-25	Q	CMTL	1.70	1.90	1.66	1.87	0.12	718,514	2,547	1.65	3.10
2024-04-24	Q	CMTL	1.58	1.78	1.58	1.75	0.17	1,185,688	4,694	1.59	1.79
2024-04-23	Q	CMTL	1.75	1.75	1.5301	1.58	-0.18	1,162,778	4,029	1.44	1.70
2024-04-22	Q	CMTL	1.89	1.89	1.75	1.76	-0.09	938,202	3,274	1.60	1.92
2024-04-19	Q	CMTL	1.86	1.94	1.84	1.85	-0.025	539,401	2,517	1.69	2.00
2024-04-18	Q	CMTL	2.02	2.03	1.86	1.875	-0.135	449,847	2,398	1.83	2.09
2024-04-17	Q	CMTL	2.01	2.07	1.96	2.01	-0.01	405,735	2,132	1.96	3.10
2024-04-16	Q	CMTL	2.02	2.115	1.96	2.02		573,241	2,425	2.00	2.36
2024-04-15	Q	CMTL	2.38	2.38	2.02	2.03	-0.295	677,224	2,971	2.02	2.26
2024-04-12	Q	CMTL	2.66	2.70	2.32	2.325	-0.335	582,220	3,156	2.40	2.80
2024-04-11	Q	CMTL	2.62	2.75	2.62	2.66	0.07	445,069	2,142	2.44	2.80
2024-04-10	Q	CMTL	2.77	2.77	2.56	2.59	-0.23	492,054	2,689	2.55	2.80
2024-04-09	Q	CMTL	2.78	2.97	2.73	2.82	0.06	427,398	2,515	2.70	3.25
2024-04-08	Q	CMTL	2.65	2.98	2.59	2.76	0.13	502,297	3,120	2.73	3.00
2024-04-05	Q	CMTL	2.88	2.90	2.625	2.63	-0.275	857,404	4,448	2.64	2.98
2024-04-04	Q	CMTL	3.08	3.16	2.875	2.905	-0.155	550,424	3,616	2.65	3.20
2024-04-03	Q	CMTL	3.18	3.18	3.00	3.06	-0.10	590,839	3,225	3.03	3.46
2024-04-02	Q	CMTL	3.30	3.30	3.1325	3.16	-0.14	501,774	3,504	3.13	3.69
2024-04-01	Q	CMTL	3.45	3.45	3.19	3.30	-0.13	603,660	3,051	3.20	3.40
2024-03-29	Q	CMTL	3.51	3.64	3.30	3.43	-0.08	0	0	3.29	3.60
2024-03-28	Q	CMTL	3.51	3.64	3.30	3.43	-0.08	865,292	4,747	3.29	3.60
2024-03-27	Q	CMTL	3.28	3.555	3.17	3.51	0.38	1,277,841	5,381	3.38	3.60
2024-03-26	Q	CMTL	3.29	3.47	3.13	3.13	-0.10	1,023,345	5,611	3.12	3.40
2024-03-25	Q	CMTL	3.21	3.36	3.13	3.23	0.02	652,803	3,172	3.17	3.53
2024-03-22	Q	CMTL	3.30	3.56	3.16	3.21	-0.07	908,204	4,565	3.15	9.25
2024-03-21	Q	CMTL	3.45	3.58	3.185	3.28	-0.18	1,053,371	6,814	3.18	3.42
2024-03-20	Q	CMTL	3.39	3.59	3.06	3.46	0.03	1,679,454	7,582	3.20	3.60
2024-03-19	Q	CMTL	4.00	4.12	3.11	3.43	-1.17	2,884,484	11,276	3.26	3.60
2024-03-18	Q	CMTL	4.60	4.8099	4.43	4.60	0.01	692,467	3,654	3.26	4.46
2024-03-15	Q	CMTL	4.55	4.875	4.42	4.59	0.04	1,191,187	6,467	4.68	5.17
2024-03-14	Q	CMTL	4.27	4.66	4.2695	4.55	0.36	997,739	5,016	4.35	4.64
2024-03-13	Q	CMTL	5.61	5.6661	4.13	4.19	-1.57	2,404,146	10,195	4.30	4.45
2024-03-12	Q	CMTL	5.69	5.76	5.46	5.76	0.03	302,942	2,168	5.38	5.80
2024-03-11	Q	CMTL	5.80	5.895	5.65	5.73	-0.06	256,767	1,932	5.65	5.89
2024-03-08	Q	CMTL	6.03	6.42	5.78	5.79	-0.28	283,578	1,847	5.75	5.97
2024-03-07	Q	CMTL	6.18	6.20	5.98	6.07	-0.08	184,953	1,473	5.75	6.17
2024-03-06	Q	CMTL	6.31	6.38	6.09	6.15	-0.15	129,368	1,276	5.13	6.87
2024-03-05	Q	CMTL	6.41	6.455	6.27	6.30	-0.19	141,330	1,469	6.25	7.19
2024-03-04	Q	CMTL	6.59	6.59	6.31	6.49	-0.11	205,001	1,464	6.28	6.90
2024-03-01	Q	CMTL	6.73	6.73	6.525	6.59	-0.17	139,281	1,372	6.45	7.35
2024-02-29	Q	CMTL	6.60	6.94	6.60	6.76	0.25	237,987	1,663	5.80	6.98
2024-02-28	Q	CMTL	6.42	6.58	6.35	6.51	0.10	150,451	1,427	6.30	6.56
2024-02-27	Q	CMTL	6.62	6.69	6.40	6.41	-0.15	134,385	1,699	6.40	6.99
2024-02-26	Q	CMTL	6.38	6.67	6.334	6.56	0.11	168,969	1,620	6.35	6.75
2024-02-23	Q	CMTL	6.69	6.69	6.14	6.45	-0.30	246,181	2,034	6.35	6.60
2024-02-22	Q	CMTL	7.09	7.18	6.75	6.75	-0.40	400,960	2,189	6.65	7.09
2024-02-21	Q	CMTL	7.18	7.27	7.06	7.15	-0.07	221,682	1,907	6.95	7.90
2024-02-20	Q	CMTL	7.04	7.28	7.01	7.22	0.07	187,003	1,753	6.95	7.29
2024-02-19	Q	CMTL	7.07	7.19	6.93	7.15	0.03	0	0	5.86	7.19
2024-02-16	Q	CMTL	7.07	7.19	6.93	7.15	0.03	250,340	1,791	5.86	7.19
2024-02-15	Q	CMTL	6.87	7.16	6.725	7.12	0.28	274,496	1,874	6.07	7.15
2024-02-14	Q	CMTL	6.26	6.85	6.26	6.84	0.61	271,188	1,761	6.01	6.85
2024-02-13	Q	CMTL	6.29	6.4688	6.21	6.23	-0.27	360,736	3,262	6.10	6.45
2024-02-12	Q	CMTL	6.14	6.51	6.13	6.50	0.37	269,777	1,854	6.35	6.60
2024-02-09	Q	CMTL	5.93	6.15	5.895	6.13	0.20	143,706	1,488	5.38	6.15
2024-02-08	Q	CMTL	5.98	6.05	5.90	5.93	0.01	215,393	1,570	5.90	6.70
2024-02-07	Q	CMTL	5.98	6.16	5.77	5.92	-0.04	841,947	2,801	5.13	6.24