Mail

CMTL - Comtech Telecommunications Corp.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Jun 2023	10.96	11.34	10.77	11.24	11.24	172,209
05 Jun 2023	11.31	11.50	10.35	10.96	10.96	690,200
02 Jun 2023	12.36	12.45	12.16	12.34	12.34	416,300
01 Jun 2023	11.54	12.50	11.49	12.15	12.15	262,900
31 May 2023	11.78	11.90	11.23	11.48	11.48	626,800
30 May 2023	12.04	12.17	11.76	11.81	11.81	104,100
26 May 2023	11.77	12.07	11.75	11.94	11.94	118,700
25 May 2023	11.76	11.97	11.55	11.79	11.79	88,800
24 May 2023	11.69	11.82	11.43	11.77	11.77	112,700
23 May 2023	11.90	12.07	11.75	11.78	11.78	183,200
22 May 2023	12.20	12.20	11.88	11.89	11.89	259,400
19 May 2023	11.98	12.55	11.85	12.20	12.20	129,300
18 May 2023	11.20	11.91	10.95	11.85	11.85	98,700
17 May 2023	11.23	11.42	11.12	11.20	11.20	206,900
16 May 2023	11.26	11.45	10.75	11.12	11.12	100,600
15 May 2023	10.72	11.36	10.52	11.31	11.31	185,300
12 May 2023	10.95	10.95	10.31	10.69	10.69	178,600
11 May 2023	10.70	11.13	10.65	10.94	10.94	182,200
10 May 2023	11.11	11.11	10.70	10.81	10.81	200,600
09 May 2023	10.79	11.03	10.66	10.90	10.90	86,400
08 May 2023	10.83	10.95	10.67	10.91	10.91	79,700
05 May 2023	10.72	10.80	10.52	10.74	10.74	151,600
04 May 2023	10.56	10.56	10.13	10.46	10.46	146,100
03 May 2023	10.86	10.86	10.52	10.67	10.67	183,800
02 May 2023	10.80	10.89	10.29	10.82	10.82	211,700
01 May 2023	10.54	11.26	10.53	10.91	10.91	240,900
28 Apr 2023	10.16	10.37	10.05	10.35	10.35	100,500
27 Apr 2023	10.32	10.32	10.10	10.18	10.18	84,200
26 Apr 2023	10.30	10.49	10.10	10.25	10.25	81,200
25 Apr 2023	10.61	10.80	10.30	10.36	10.36	69,700
24 Apr 2023	11.20	11.20	10.70	10.78	10.78	58,300
21 Apr 2023	10.91	11.36	10.86	11.16	11.16	118,000
20 Apr 2023	10.77	11.11	10.69	10.91	10.91	101,000
19 Apr 2023	10.68	11.00	10.60	10.84	10.84	79,000
18 Apr 2023	10.97	11.21	10.66	10.80	10.80	68,300
17 Apr 2023	11.13	11.14	10.73	10.97	10.97	73,100
14 Apr 2023	11.27	11.42	10.88	11.04	11.04	84,800
13 Apr 2023	11.45	11.57	11.14	11.18	11.18	67,500
12 Apr 2023	11.91	11.91	11.34	11.38	11.38	56,700
11 Apr 2023	12.12	12.12	11.81	11.82	11.82	59,000
10 Apr 2023	11.97	12.19	11.89	12.01	12.01	81,100
06 Apr 2023	11.94	12.04	11.64	11.99	11.99	73,200
05 Apr 2023	12.07	12.16	11.95	11.98	11.98	58,300
04 Apr 2023	12.45	12.45	12.13	12.20	12.20	80,700
03 Apr 2023	12.50	12.57	12.11	12.33	12.33	75,200
31 Mar 2023	12.28	12.49	12.24	12.48	12.48	83,900
30 Mar 2023	12.36	12.37	12.03	12.12	12.12	49,100
29 Mar 2023	12.26	12.26	11.94	12.11	12.11	65,000
28 Mar 2023	12.15	12.22	12.01	12.03	12.03	47,100
27 Mar 2023	12.28	12.48	12.21	12.25	12.25	39,900
24 Mar 2023	11.98	12.04	11.84	12.02	12.02	75,200
23 Mar 2023	12.56	12.69	12.02	12.19	12.19	70,100
22 Mar 2023	12.52	13.01	12.38	12.52	12.52	110,700
21 Mar 2023	12.95	13.17	12.42	12.44	12.44	103,800
20 Mar 2023	12.44	12.71	12.20	12.57	12.57	121,300
17 Mar 2023	12.60	12.64	12.16	12.23	12.23	362,900
16 Mar 2023	11.97	12.83	11.77	12.75	12.75	126,500
15 Mar 2023	11.92	12.34	11.79	12.02	12.02	129,000
14 Mar 2023	11.97	12.71	11.78	12.33	12.33	147,500
13 Mar 2023	13.42	13.42	11.56	11.70	11.70	226,200
10 Mar 2023	15.45	16.33	12.51	13.42	13.42	331,700
09 Mar 2023	15.98	16.24	15.34	15.44	15.44	84,800
08 Mar 2023	15.74	15.95	15.60	15.94	15.94	76,400
07 Mar 2023	15.82	15.85	15.34	15.67	15.67	84,900
06 Mar 2023	16.20	16.20	15.59	15.71	15.71	91,600
03 Mar 2023	16.56	16.56	16.12	16.17	16.17	101,700
02 Mar 2023	16.23	16.58	16.13	16.50	16.50	44,100
01 Mar 2023	15.99	16.46	15.86	16.44	16.44	64,800
28 Feb 2023	15.93	16.48	15.93	15.99	15.99	132,200
27 Feb 2023	15.59	16.50	15.51	15.96	15.96	203,500
24 Feb 2023	15.72	15.78	15.39	15.45	15.45	121,300
23 Feb 2023	16.15	16.15	15.66	15.91	15.91	75,500
22 Feb 2023	15.61	16.08	15.60	15.93	15.93	140,500
21 Feb 2023	15.86	15.96	15.45	15.47	15.47	87,900
17 Feb 2023	16.14	16.21	15.51	16.10	16.10	142,400
16 Feb 2023	15.93	16.21	15.90	15.99	15.99	158,300
15 Feb 2023	15.99	16.45	15.98	16.21	16.21	116,400
14 Feb 2023	15.90	16.36	15.80	16.15	16.15	62,100
13 Feb 2023	16.02	16.24	15.86	16.04	16.04	53,200
10 Feb 2023	15.92	16.07	15.64	15.93	15.93	60,300
09 Feb 2023	16.18	16.57	15.98	16.02	16.02	86,800
08 Feb 2023	16.24	16.32	15.88	16.04	16.04	112,100
07 Feb 2023	16.49	16.67	16.14	16.42	16.42	134,200
06 Feb 2023	16.51	16.77	16.20	16.52	16.52	73,100
03 Feb 2023	16.34	16.76	16.00	16.69	16.69	124,500
02 Feb 2023	16.39	16.87	16.22	16.59	16.59	151,000
01 Feb 2023	15.86	16.39	15.58	16.19	16.19	160,300
31 Jan 2023	14.94	15.91	14.94	15.86	15.86	160,300
30 Jan 2023	14.74	14.99	14.70	14.96	14.96	108,400
27 Jan 2023	14.84	15.10	14.69	14.86	14.86	72,900
26 Jan 2023	15.07	15.21	14.60	14.94	14.94	86,500
25 Jan 2023	14.38	14.96	14.27	14.95	14.95	123,500
24 Jan 2023	14.23	14.57	14.15	14.55	14.55	127,900
23 Jan 2023	14.03	14.63	14.01	14.36	14.36	140,700
20 Jan 2023	14.22	14.24	13.79	14.05	14.05	137,500
19 Jan 2023	13.37	14.39	13.31	14.12	14.12	317,500
18 Jan 2023	13.12	13.55	13.05	13.45	13.45	192,700
17 Jan 2023	13.38	13.63	12.98	13.12	13.12	153,700
17 Jan 2023	0.1 Dividend
13 Jan 2023	13.50	13.82	13.46	13.48	13.38	380,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...