CMTL - Comtech Telecommunications Corp.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 202310.9611.3410.7711.2411.24172,209
05 Jun 202311.3111.5010.3510.9610.96690,200
02 Jun 202312.3612.4512.1612.3412.34416,300
01 Jun 202311.5412.5011.4912.1512.15262,900
31 May 202311.7811.9011.2311.4811.48626,800
30 May 202312.0412.1711.7611.8111.81104,100
26 May 202311.7712.0711.7511.9411.94118,700
25 May 202311.7611.9711.5511.7911.7988,800
24 May 202311.6911.8211.4311.7711.77112,700
23 May 202311.9012.0711.7511.7811.78183,200
22 May 202312.2012.2011.8811.8911.89259,400
19 May 202311.9812.5511.8512.2012.20129,300
18 May 202311.2011.9110.9511.8511.8598,700
17 May 202311.2311.4211.1211.2011.20206,900
16 May 202311.2611.4510.7511.1211.12100,600
15 May 202310.7211.3610.5211.3111.31185,300
12 May 202310.9510.9510.3110.6910.69178,600
11 May 202310.7011.1310.6510.9410.94182,200
10 May 202311.1111.1110.7010.8110.81200,600
09 May 202310.7911.0310.6610.9010.9086,400
08 May 202310.8310.9510.6710.9110.9179,700
05 May 202310.7210.8010.5210.7410.74151,600
04 May 202310.5610.5610.1310.4610.46146,100
03 May 202310.8610.8610.5210.6710.67183,800
02 May 202310.8010.8910.2910.8210.82211,700
01 May 202310.5411.2610.5310.9110.91240,900
28 Apr 202310.1610.3710.0510.3510.35100,500
27 Apr 202310.3210.3210.1010.1810.1884,200
26 Apr 202310.3010.4910.1010.2510.2581,200
25 Apr 202310.6110.8010.3010.3610.3669,700
24 Apr 202311.2011.2010.7010.7810.7858,300
21 Apr 202310.9111.3610.8611.1611.16118,000
20 Apr 202310.7711.1110.6910.9110.91101,000
19 Apr 202310.6811.0010.6010.8410.8479,000
18 Apr 202310.9711.2110.6610.8010.8068,300
17 Apr 202311.1311.1410.7310.9710.9773,100
14 Apr 202311.2711.4210.8811.0411.0484,800
13 Apr 202311.4511.5711.1411.1811.1867,500
12 Apr 202311.9111.9111.3411.3811.3856,700
11 Apr 202312.1212.1211.8111.8211.8259,000
10 Apr 202311.9712.1911.8912.0112.0181,100
06 Apr 202311.9412.0411.6411.9911.9973,200
05 Apr 202312.0712.1611.9511.9811.9858,300
04 Apr 202312.4512.4512.1312.2012.2080,700
03 Apr 202312.5012.5712.1112.3312.3375,200
31 Mar 202312.2812.4912.2412.4812.4883,900
30 Mar 202312.3612.3712.0312.1212.1249,100
29 Mar 202312.2612.2611.9412.1112.1165,000
28 Mar 202312.1512.2212.0112.0312.0347,100
27 Mar 202312.2812.4812.2112.2512.2539,900
24 Mar 202311.9812.0411.8412.0212.0275,200
23 Mar 202312.5612.6912.0212.1912.1970,100
22 Mar 202312.5213.0112.3812.5212.52110,700
21 Mar 202312.9513.1712.4212.4412.44103,800
20 Mar 202312.4412.7112.2012.5712.57121,300
17 Mar 202312.6012.6412.1612.2312.23362,900
16 Mar 202311.9712.8311.7712.7512.75126,500
15 Mar 202311.9212.3411.7912.0212.02129,000
14 Mar 202311.9712.7111.7812.3312.33147,500
13 Mar 202313.4213.4211.5611.7011.70226,200
10 Mar 202315.4516.3312.5113.4213.42331,700
09 Mar 202315.9816.2415.3415.4415.4484,800
08 Mar 202315.7415.9515.6015.9415.9476,400
07 Mar 202315.8215.8515.3415.6715.6784,900
06 Mar 202316.2016.2015.5915.7115.7191,600
03 Mar 202316.5616.5616.1216.1716.17101,700
02 Mar 202316.2316.5816.1316.5016.5044,100
01 Mar 202315.9916.4615.8616.4416.4464,800
28 Feb 202315.9316.4815.9315.9915.99132,200
27 Feb 202315.5916.5015.5115.9615.96203,500
24 Feb 202315.7215.7815.3915.4515.45121,300
23 Feb 202316.1516.1515.6615.9115.9175,500
22 Feb 202315.6116.0815.6015.9315.93140,500
21 Feb 202315.8615.9615.4515.4715.4787,900
17 Feb 202316.1416.2115.5116.1016.10142,400
16 Feb 202315.9316.2115.9015.9915.99158,300
15 Feb 202315.9916.4515.9816.2116.21116,400
14 Feb 202315.9016.3615.8016.1516.1562,100
13 Feb 202316.0216.2415.8616.0416.0453,200
10 Feb 202315.9216.0715.6415.9315.9360,300
09 Feb 202316.1816.5715.9816.0216.0286,800
08 Feb 202316.2416.3215.8816.0416.04112,100
07 Feb 202316.4916.6716.1416.4216.42134,200
06 Feb 202316.5116.7716.2016.5216.5273,100
03 Feb 202316.3416.7616.0016.6916.69124,500
02 Feb 202316.3916.8716.2216.5916.59151,000
01 Feb 202315.8616.3915.5816.1916.19160,300
31 Jan 202314.9415.9114.9415.8615.86160,300
30 Jan 202314.7414.9914.7014.9614.96108,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...