Singapore markets closed

Comtech Telecommunications Corp. (CMTL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.86-0.08 (-0.54%)
At close: 04:00PM EST
14.78 -0.08 (-0.54%)
After hours: 04:20PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202314.8415.1014.6914.8614.8672,900
26 Jan 202315.0715.2114.6014.9414.9486,500
25 Jan 202314.3814.9614.2714.9514.95123,500
24 Jan 202314.2314.5714.1514.5514.55127,900
23 Jan 202314.0314.6314.0114.3614.36140,700
20 Jan 202314.2214.2413.7914.0514.05137,500
19 Jan 202313.3714.3913.3114.1214.12317,500
18 Jan 202313.1213.5513.0513.4513.45192,700
17 Jan 202313.3813.6312.9813.1213.12153,700
17 Jan 20230.1 Dividend
13 Jan 202313.5013.8213.4613.4813.38380,700
12 Jan 202312.9913.4212.9613.1113.01572,700
11 Jan 202312.6413.0312.3812.8712.77264,700
10 Jan 202312.3712.5612.2212.5012.4194,000
09 Jan 202312.6012.8412.3712.4312.34162,000
06 Jan 202312.5612.5612.1612.4812.39130,600
05 Jan 202312.5012.6812.2912.3112.22172,500
04 Jan 202312.3912.6212.0712.5012.41224,100
03 Jan 202312.3612.5812.1712.2812.19111,100
30 Dec 202212.0112.2411.9812.1412.0581,700
29 Dec 202211.8612.2311.8612.1412.05100,400
28 Dec 202211.8312.0011.7811.8211.73129,200
27 Dec 202211.9911.9911.8311.8411.7574,200
23 Dec 202212.1912.2611.8112.0411.9565,800
22 Dec 202212.3912.4512.1512.2712.18104,500
21 Dec 202212.4312.7912.4312.5512.46104,200
20 Dec 202212.2312.4512.0412.3112.22283,900
19 Dec 202212.5412.5412.0812.2312.14284,500
16 Dec 202212.6512.7812.4512.5812.49624,600
15 Dec 202212.8012.9512.6112.7812.69129,400
14 Dec 202213.0613.2712.7612.9012.80341,100
13 Dec 202213.9814.1412.8813.0712.97466,100
12 Dec 202213.2813.6113.1013.4113.31373,200
09 Dec 202214.0014.0513.3513.3713.27562,400
08 Dec 202212.6513.4912.6413.4513.35239,100
07 Dec 202212.2712.7812.2512.6812.59323,300
06 Dec 202212.6212.6712.0712.2412.15130,600
05 Dec 202212.6613.2512.3612.6712.58326,300
02 Dec 202211.6212.6611.5012.6312.54125,100
01 Dec 202211.7612.0411.6111.8511.7692,600
30 Nov 202211.3411.7511.1111.6711.58138,100
29 Nov 202211.1611.4011.1611.2911.2171,500
28 Nov 202211.4311.5011.2011.2411.16104,000
25 Nov 202211.5211.7611.4011.6211.5322,400
23 Nov 202211.4311.5911.3411.4711.3861,500
22 Nov 202211.5411.5411.2811.4811.3974,300
21 Nov 202211.5411.5911.2211.4711.3897,000
18 Nov 202211.9811.9911.6011.6211.53179,900
17 Nov 202211.8011.8011.3911.5911.50112,800
16 Nov 202212.0312.0711.6611.8811.7977,200
15 Nov 202212.3612.6212.0712.2112.1277,200
14 Nov 202211.8012.4811.6612.1012.0197,900
11 Nov 202211.0211.9411.0211.8411.75166,300
10 Nov 202210.8011.1510.7810.8710.79109,200
09 Nov 202210.6710.6810.1810.2710.1984,700
08 Nov 202210.9811.3010.5510.6910.6176,800
07 Nov 202211.1711.1710.6811.0210.9491,200
04 Nov 202210.6810.9410.4510.9310.8567,700
03 Nov 202210.6510.7310.1210.5310.4586,300
02 Nov 202211.0311.3110.7410.7510.6790,700
01 Nov 202211.2411.2410.8711.0010.92113,500
31 Oct 202210.8511.1810.7611.0510.97154,000
28 Oct 202210.1610.909.9510.8710.79139,400
27 Oct 202210.0110.219.869.969.8996,900
26 Oct 20229.6910.159.629.889.8187,900
25 Oct 20229.129.739.119.609.53225,400
24 Oct 20229.039.228.879.119.0498,300
21 Oct 20229.069.208.958.998.92128,500
20 Oct 20229.539.558.889.089.01124,800
19 Oct 20229.9410.099.509.599.52140,500
18 Oct 202210.2310.4510.1210.2410.1669,200
18 Oct 20220.1 Dividend
17 Oct 20229.9810.419.9810.1710.00137,500
14 Oct 202210.0310.189.779.809.63100,000
13 Oct 20229.6810.089.3810.029.85111,500
12 Oct 20229.789.809.539.749.5784,400
11 Oct 20229.8810.059.649.829.6592,700
10 Oct 202210.1710.259.789.949.7790,700
07 Oct 202210.5010.6210.1210.1910.01102,300
06 Oct 202210.7210.9410.5510.5810.4078,000
05 Oct 202210.4810.9110.4810.7710.58135,600
04 Oct 202210.3810.7710.3810.6910.51125,300
03 Oct 202210.3510.459.8610.159.98149,500
30 Sept 202210.1510.939.9910.019.84305,600
29 Sept 202210.3010.309.789.899.72229,200
28 Sept 20229.9510.339.9510.2610.08111,400
27 Sept 202210.1110.259.729.889.71106,000
26 Sept 20229.9110.369.789.999.8285,200
23 Sept 202210.7010.769.729.949.77128,400
22 Sept 202210.8810.9710.6410.8010.61144,400
21 Sept 202211.3911.4210.9110.9710.78151,600
20 Sept 202211.2311.2310.8911.1210.93103,500
19 Sept 202211.7111.7911.2111.3211.13134,300
16 Sept 202211.7511.9611.6811.9211.72426,700
15 Sept 202211.6511.9511.5411.8511.65171,800
14 Sept 202211.7211.8111.4611.5411.3465,500
13 Sept 202211.4911.8311.3911.7811.58204,100
12 Sept 202212.2712.3211.7211.7611.56108,300
09 Sept 202212.0112.1911.8312.1911.9874,300
08 Sept 202211.6511.9911.5611.8711.67148,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...