Singapore markets closed

Comtech Telecommunications Corp. (CMTL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.3300+0.0050 (+0.22%)
As of 09:53AM EDT. Market open.
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20242.38002.38002.31002.33002.330036,592
12 Apr 20242.66002.70002.32002.33002.3300576,800
11 Apr 20242.62002.75002.62002.66002.6600445,100
10 Apr 20242.77002.77002.56002.59002.5900492,100
09 Apr 20242.78002.97002.73002.82002.8200427,400
08 Apr 20242.65002.98002.59002.76002.7600502,300
05 Apr 20242.88002.90002.63002.63002.6300857,300
04 Apr 20243.08003.16002.88002.91002.9100550,400
03 Apr 20243.18003.18003.00003.06003.0600590,800
02 Apr 20243.30003.30003.13003.16003.1600501,800
01 Apr 20243.45003.45003.19003.30003.3000603,700
28 Mar 20243.51003.64003.30003.43003.4300865,300
27 Mar 20243.28003.56003.17003.51003.51001,277,900
26 Mar 20243.29003.47003.13003.13003.13001,023,300
25 Mar 20243.21003.36003.13003.23003.2300652,800
22 Mar 20243.30003.56003.16003.21003.2100908,300
21 Mar 20243.45003.58003.19003.28003.28001,053,400
20 Mar 20243.39003.59003.06003.46003.46001,679,900
19 Mar 20244.00004.12003.11003.43003.43002,885,100
18 Mar 20244.60004.81004.43004.60004.6000693,300
15 Mar 20244.55004.88004.42004.59004.59001,191,200
14 Mar 20244.27004.66004.27004.55004.5500997,700
13 Mar 20245.61005.67004.13004.19004.19002,404,700
12 Mar 20245.69005.76005.46005.76005.7600302,900
11 Mar 20245.80005.90005.65005.73005.7300256,800
08 Mar 20246.03006.42005.78005.79005.7900283,600
07 Mar 20246.18006.20005.98006.07006.0700185,000
06 Mar 20246.31006.38006.09006.15006.1500129,400
05 Mar 20246.41006.46006.27006.30006.3000141,300
04 Mar 20246.59006.59006.31006.49006.4900205,000
01 Mar 20246.73006.73006.51006.60006.6000139,300
29 Feb 20246.60006.94006.60006.76006.7600238,000
28 Feb 20246.42006.58006.35006.51006.5100150,500
27 Feb 20246.62006.69006.40006.41006.4100134,400
26 Feb 20246.38006.67006.33006.56006.5600169,000
23 Feb 20246.69006.69006.14006.45006.4500246,200
22 Feb 20247.09007.18006.75006.75006.7500401,100
21 Feb 20247.18007.27007.06007.15007.1500221,700
20 Feb 20247.04007.28007.01007.22007.2200187,000
16 Feb 20247.07007.19006.93007.15007.1500250,300
15 Feb 20246.87007.16006.73007.12007.1200274,500
14 Feb 20246.26006.85006.26006.84006.8400271,200
13 Feb 20246.29006.47006.21006.23006.2300360,700
12 Feb 20246.14006.51006.13006.50006.5000269,800
09 Feb 20245.93006.15005.90006.13006.1300143,700
08 Feb 20245.98006.05005.90005.93005.9300215,400
07 Feb 20245.98006.16005.77005.92005.9200841,900
06 Feb 20246.13006.28005.87005.96005.9600288,600
05 Feb 20246.25006.28005.94006.14006.1400224,000
02 Feb 20246.44006.44006.12006.24006.2400300,200
01 Feb 20246.92007.13006.21006.51006.5100726,500
31 Jan 20246.76006.76006.31006.33006.3300224,500
30 Jan 20246.90006.97006.60006.79006.7900297,700
29 Jan 20247.08007.08006.86006.91006.9100170,800
26 Jan 20247.30007.46007.10007.10007.1000145,400
25 Jan 20247.20007.41007.07007.26007.2600228,000
24 Jan 20247.45007.68007.13007.15007.1500298,300
23 Jan 20247.76007.77007.29007.38007.3800339,300
22 Jan 20246.76008.18006.74007.76007.7600882,200
19 Jan 20246.82006.82006.52006.73006.7300325,300
18 Jan 20247.16007.19006.71006.79006.7900770,300
17 Jan 20247.63007.63007.12007.17007.1700333,800
16 Jan 20247.90007.93007.73007.75007.7500309,200
12 Jan 20247.79008.07007.77007.96007.9600230,700
11 Jan 20248.13008.15007.73007.75007.7500249,700
10 Jan 20248.13008.26008.07008.14008.1400167,700
09 Jan 20248.19008.29008.05008.12008.1200165,700
08 Jan 20248.23008.37008.15008.29008.2900255,900
05 Jan 20248.28008.36008.16008.21008.2100207,500
04 Jan 20248.67008.67008.30008.30008.3000282,000
03 Jan 20248.08008.66007.95008.61008.6100635,800
02 Jan 20248.39008.55008.07008.11008.1100398,000
29 Dec 20238.46008.61008.32008.43008.4300255,200
28 Dec 20238.57008.71008.41008.49008.4900347,700
27 Dec 20238.55008.62008.39008.61008.6100277,200
26 Dec 20238.40008.62008.28008.58008.5800293,800
22 Dec 20237.82008.30007.82008.27008.2700501,100
21 Dec 20237.66007.82007.66007.78007.7800222,600
20 Dec 20237.68007.91007.64007.66007.6600258,000
19 Dec 20237.65007.99007.60007.66007.6600292,000
18 Dec 20237.92008.03007.45007.60007.6000592,200
15 Dec 20238.06008.12007.58007.92007.92001,029,100
14 Dec 20237.69008.33007.59007.86007.8600913,200
13 Dec 20237.67007.75007.26007.54007.54001,074,900
12 Dec 20237.90007.94007.56007.65007.6500704,500
11 Dec 20238.87008.91007.79007.87007.8700914,700
08 Dec 202311.600011.60008.74008.79008.79002,409,000
07 Dec 202312.000012.510011.850012.500012.5000374,900
06 Dec 202311.750012.360011.610012.030012.0300247,000
05 Dec 202312.100012.180012.000012.080012.0800169,400
04 Dec 202312.160012.440012.040012.150012.1500186,600
01 Dec 202311.720012.220011.650012.210012.2100192,000
30 Nov 202311.930011.990011.740011.810011.810086,600
29 Nov 202311.880012.090011.840011.910011.910092,200
28 Nov 202312.210012.370011.800011.860011.8600122,400
27 Nov 202312.250012.330012.150012.250012.2500106,800
24 Nov 202312.160012.480012.160012.370012.370078,200
22 Nov 202312.370012.500012.050012.150012.150097,300
21 Nov 202312.230012.370012.060012.270012.270097,600
20 Nov 202312.250012.480012.020012.310012.3100106,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...