Yahoo

Mail

Singapore markets closed

Straits Times Index
3,230.55
+21.37(+0.67%)
Nikkei
26,781.68
+176.84(+0.66%)
Hang Seng
20,697.36
+581.16(+2.89%)
FTSE 100
7,585.46
+20.54(+0.27%)
BTC-USD
28,832.42
-210.62(-0.73%)
CMC Crypto 200
625.79
-3.71(-0.59%)

Comtech Telecommunications Corp. (CMTL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

12.72

-0.40

(-3.05%)

At close: 04:00PM EDT

12.72

0.00

(0.00%)

After hours:

07:55PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	13.18	13.18	12.64	12.72	12.72	94,100
26 May 2022	12.70	13.27	12.60	13.12	13.12	99,600
25 May 2022	12.33	12.73	12.25	12.61	12.61	124,400
24 May 2022	12.14	12.52	11.98	12.48	12.48	95,600
23 May 2022	12.31	12.41	12.01	12.22	12.22	89,800
20 May 2022	12.78	12.81	11.85	12.11	12.11	135,800
19 May 2022	12.82	13.03	12.51	12.56	12.56	130,600
18 May 2022	12.33	13.34	12.33	13.04	13.04	179,000
17 May 2022	12.13	12.51	11.96	12.40	12.40	62,100
16 May 2022	12.35	12.35	11.73	11.84	11.84	67,700
13 May 2022	12.15	12.39	12.02	12.22	12.22	66,400
12 May 2022	11.90	12.18	11.64	12.06	12.06	87,900
11 May 2022	11.60	12.39	11.60	11.90	11.90	91,000
10 May 2022	11.46	11.84	11.31	11.73	11.73	88,800
09 May 2022	12.17	12.17	11.19	11.26	11.26	172,000
06 May 2022	12.85	12.88	12.19	12.29	12.29	105,300
05 May 2022	13.21	13.29	12.60	12.88	12.88	119,000
04 May 2022	13.42	13.74	12.68	13.43	13.43	139,500
03 May 2022	13.35	13.69	13.24	13.31	13.31	130,500
02 May 2022	13.59	13.84	13.11	13.24	13.24	161,300
29 Apr 2022	13.47	13.80	13.36	13.60	13.60	165,900
28 Apr 2022	13.41	13.67	12.96	13.60	13.60	71,500
27 Apr 2022	13.42	13.48	13.15	13.20	13.20	84,000
26 Apr 2022	13.99	13.99	13.34	13.34	13.34	88,800
25 Apr 2022	14.01	14.21	13.75	14.03	14.03	91,700
22 Apr 2022	14.85	15.10	14.15	14.23	14.23	109,800
21 Apr 2022	15.04	15.48	14.85	14.88	14.88	95,600
20 Apr 2022	14.97	15.17	14.91	14.98	14.98	80,200
19 Apr 2022	14.54	15.06	14.54	14.93	14.93	64,900
19 Apr 2022	0.1 Dividend
18 Apr 2022	14.49	14.74	14.45	14.73	14.63	122,700
14 Apr 2022	14.40	14.71	14.40	14.54	14.44	111,100
13 Apr 2022	14.10	14.48	14.02	14.37	14.27	190,500
12 Apr 2022	14.87	14.90	14.00	14.13	14.03	117,400
11 Apr 2022	14.75	15.10	14.51	14.65	14.55	127,900
08 Apr 2022	14.63	14.89	14.54	14.67	14.57	88,900
07 Apr 2022	14.92	15.09	14.24	14.65	14.55	191,700
06 Apr 2022	15.18	15.18	14.72	14.96	14.86	141,600
05 Apr 2022	15.67	15.79	15.11	15.29	15.19	139,300
04 Apr 2022	15.91	16.00	15.52	15.77	15.66	85,000
01 Apr 2022	15.66	16.09	15.65	15.90	15.79	160,400
31 Mar 2022	15.62	15.85	15.57	15.69	15.58	109,900
30 Mar 2022	15.84	16.05	15.38	15.51	15.40	118,500
29 Mar 2022	15.93	16.30	15.85	15.90	15.79	135,400
28 Mar 2022	15.41	15.89	15.41	15.82	15.71	147,700
25 Mar 2022	15.77	16.19	15.36	15.47	15.36	83,200
24 Mar 2022	15.47	15.91	15.32	15.88	15.77	96,400
23 Mar 2022	15.35	15.52	15.00	15.38	15.28	116,400
22 Mar 2022	15.88	16.03	15.49	15.51	15.40	68,100
21 Mar 2022	16.53	16.82	15.69	15.74	15.63	111,600
18 Mar 2022	16.36	16.75	16.33	16.54	16.43	238,500
17 Mar 2022	16.07	16.73	15.78	16.40	16.29	167,300
16 Mar 2022	15.93	16.39	15.79	16.08	15.97	223,600
15 Mar 2022	15.39	15.99	15.36	15.80	15.69	135,500
14 Mar 2022	15.67	16.28	15.32	15.50	15.39	259,600
11 Mar 2022	17.38	17.73	15.01	15.83	15.72	655,700
10 Mar 2022	19.30	19.53	18.88	19.40	19.27	134,500
09 Mar 2022	19.69	19.92	19.56	19.62	19.49	51,800
08 Mar 2022	19.76	19.91	19.14	19.25	19.12	195,800
07 Mar 2022	19.86	20.06	19.54	19.55	19.42	98,700
04 Mar 2022	20.25	20.25	19.65	19.86	19.73	137,000
03 Mar 2022	20.91	20.91	20.23	20.33	20.19	62,900
02 Mar 2022	20.06	20.79	19.82	20.71	20.57	72,400
01 Mar 2022	20.46	21.01	19.96	20.06	19.92	142,700
28 Feb 2022	19.28	20.72	19.28	20.58	20.44	154,600
25 Feb 2022	19.29	19.73	19.17	19.51	19.38	49,800
24 Feb 2022	18.46	19.18	18.00	19.15	19.02	172,500
23 Feb 2022	20.08	20.34	18.89	18.93	18.80	72,000
22 Feb 2022	20.37	20.56	19.84	19.87	19.74	105,900
18 Feb 2022	20.56	20.82	20.32	20.51	20.37	89,800
17 Feb 2022	21.07	21.35	20.60	20.71	20.57	101,400
16 Feb 2022	21.16	21.69	20.99	21.20	21.06	88,100
15 Feb 2022	20.90	21.38	20.59	21.33	21.19	111,600
14 Feb 2022	20.39	21.03	20.02	20.76	20.62	149,300
11 Feb 2022	20.24	20.40	19.85	20.26	20.12	96,100
10 Feb 2022	20.10	20.74	20.10	20.22	20.08	99,400
09 Feb 2022	20.02	20.48	19.72	20.33	20.19	93,100
08 Feb 2022	19.63	20.23	19.63	19.90	19.76	64,400
07 Feb 2022	19.57	19.70	19.27	19.54	19.41	131,200
04 Feb 2022	19.66	19.76	19.33	19.62	19.49	108,900
03 Feb 2022	19.83	20.16	19.62	19.67	19.54	87,800
02 Feb 2022	20.29	20.29	19.63	19.97	19.83	119,300
01 Feb 2022	20.24	20.44	20.08	20.29	20.15	197,000
31 Jan 2022	19.59	20.34	19.59	20.33	20.19	113,100
28 Jan 2022	19.33	19.75	19.08	19.73	19.60	107,700
27 Jan 2022	21.00	21.33	19.27	19.33	19.20	115,900
26 Jan 2022	21.53	21.76	20.63	20.93	20.79	139,100
25 Jan 2022	20.50	21.65	20.50	21.40	21.25	294,000
24 Jan 2022	20.18	20.75	19.69	20.63	20.49	190,500
21 Jan 2022	21.10	21.54	20.22	20.51	20.37	272,100
20 Jan 2022	22.03	22.03	21.15	21.16	21.02	208,100
19 Jan 2022	21.75	21.97	21.18	21.58	21.43	105,100
18 Jan 2022	22.84	22.84	21.61	21.62	21.47	197,800
18 Jan 2022	0.1 Dividend
14 Jan 2022	23.02	23.35	22.67	23.07	22.81	107,500
13 Jan 2022	23.31	23.42	23.04	23.11	22.85	83,500
12 Jan 2022	23.36	23.67	22.90	23.19	22.93	118,600
11 Jan 2022	23.29	23.36	22.70	23.27	23.01	75,900
10 Jan 2022	23.41	23.44	23.01	23.18	22.92	90,600
07 Jan 2022	23.52	23.80	23.05	23.57	23.31	146,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,230.55+21.37(+0.67%)

Nikkei26,781.68+176.84(+0.66%)

Hang Seng20,697.36+581.16(+2.89%)

FTSE 1007,585.46+20.54(+0.27%)

BTC-USD28,832.42-210.62(-0.73%)

CMC Crypto 200625.79-3.71(-0.59%)

Comtech Telecommunications Corp. (CMTL)

Straits Times Index
3,230.55
+21.37(+0.67%)

Nikkei
26,781.68
+176.84(+0.66%)

Hang Seng
20,697.36
+581.16(+2.89%)

FTSE 100
7,585.46
+20.54(+0.27%)

BTC-USD
28,832.42
-210.62(-0.73%)

CMC Crypto 200
625.79
-3.71(-0.59%)