Singapore markets closed

Comtech Telecommunications Corp. (CMTL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.45-0.30 (-4.44%)
At close: 04:00PM EST
6.50 +0.05 (+0.78%)
After hours: 08:00PM EST
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20246.696.696.146.456.45246,200
22 Feb 20247.097.186.756.756.75401,100
21 Feb 20247.187.277.067.157.15221,700
20 Feb 20247.047.287.017.227.22187,000
16 Feb 20247.077.196.937.157.15250,300
15 Feb 20246.877.166.737.127.12274,500
14 Feb 20246.266.856.266.846.84271,200
13 Feb 20246.296.476.216.236.23360,700
12 Feb 20246.146.516.136.506.50269,800
09 Feb 20245.936.155.906.136.13143,700
08 Feb 20245.986.055.905.935.93215,400
07 Feb 20245.986.165.775.925.92841,900
06 Feb 20246.136.285.875.965.96288,600
05 Feb 20246.256.285.946.146.14224,000
02 Feb 20246.446.446.126.246.24300,200
01 Feb 20246.927.136.216.516.51726,500
31 Jan 20246.766.766.316.336.33224,500
30 Jan 20246.906.976.606.796.79297,700
29 Jan 20247.087.086.866.916.91170,800
26 Jan 20247.307.467.107.107.10145,400
25 Jan 20247.207.417.077.267.26228,000
24 Jan 20247.457.687.137.157.15298,300
23 Jan 20247.767.777.297.387.38339,300
22 Jan 20246.768.186.747.767.76882,200
19 Jan 20246.826.826.526.736.73325,300
18 Jan 20247.167.196.716.796.79770,300
17 Jan 20247.637.637.127.177.17333,800
16 Jan 20247.907.937.737.757.75309,200
12 Jan 20247.798.077.777.967.96230,700
11 Jan 20248.138.157.737.757.75249,700
10 Jan 20248.138.268.078.148.14167,700
09 Jan 20248.198.298.058.128.12165,700
08 Jan 20248.238.378.158.298.29255,900
05 Jan 20248.288.368.168.218.21207,500
04 Jan 20248.678.678.308.308.30282,000
03 Jan 20248.088.667.958.618.61635,800
02 Jan 20248.398.558.078.118.11398,000
29 Dec 20238.468.618.328.438.43255,200
28 Dec 20238.578.718.418.498.49347,700
27 Dec 20238.558.628.398.618.61277,200
26 Dec 20238.408.628.288.588.58293,800
22 Dec 20237.828.307.828.278.27501,100
21 Dec 20237.667.827.667.787.78222,600
20 Dec 20237.687.917.647.667.66258,000
19 Dec 20237.657.997.607.667.66292,000
18 Dec 20237.928.037.457.607.60592,200
15 Dec 20238.068.127.587.927.921,029,100
14 Dec 20237.698.337.597.867.86913,200
13 Dec 20237.677.757.267.547.541,074,900
12 Dec 20237.907.947.567.657.65704,500
11 Dec 20238.878.917.797.877.87914,700
08 Dec 202311.6011.608.748.798.792,409,000
07 Dec 202312.0012.5111.8512.5012.50374,900
06 Dec 202311.7512.3611.6112.0312.03247,000
05 Dec 202312.1012.1812.0012.0812.08169,400
04 Dec 202312.1612.4412.0412.1512.15186,600
01 Dec 202311.7212.2211.6512.2112.21192,000
30 Nov 202311.9311.9911.7411.8111.8186,600
29 Nov 202311.8812.0911.8411.9111.9192,200
28 Nov 202312.2112.3711.8011.8611.86122,400
27 Nov 202312.2512.3312.1512.2512.25106,800
24 Nov 202312.1612.4812.1612.3712.3778,200
22 Nov 202312.3712.5012.0512.1512.1597,300
21 Nov 202312.2312.3712.0612.2712.2797,600
20 Nov 202312.2512.4812.0212.3112.31106,200
17 Nov 202312.1212.4412.1212.3312.33148,900
16 Nov 202312.3112.3611.9912.0312.0398,600
15 Nov 202312.4512.5712.1812.3612.36190,300
14 Nov 202312.1212.4812.1212.3912.39227,100
13 Nov 202311.9212.2111.8211.9711.97107,700
10 Nov 202311.9512.1511.5412.0612.06205,900
09 Nov 202312.6912.6911.7311.9711.97233,400
08 Nov 202312.7712.8012.1712.2912.29274,400
07 Nov 202312.6712.9212.5012.7712.77205,700
06 Nov 202312.7712.9912.4512.6912.69176,500
03 Nov 202312.8113.0412.6412.6812.68196,600
02 Nov 202312.4012.6912.3612.6012.60158,800
01 Nov 202312.2012.4911.9312.3212.32151,800
31 Oct 202311.8412.3711.8412.2012.20412,400
30 Oct 202311.2711.8011.1611.7811.78200,100
27 Oct 202311.5211.6311.0611.1811.18168,500
26 Oct 202311.0211.5710.9011.5011.50201,900
25 Oct 202310.6911.0910.6511.0611.06182,600
24 Oct 202310.9010.9110.7010.7710.7788,000
23 Oct 202310.6111.1110.4410.8210.82187,400
20 Oct 202310.7410.9810.6910.6910.69175,000
19 Oct 202310.6411.1710.6110.6910.69246,200
18 Oct 202310.3010.8110.1410.7510.75196,900
17 Oct 202310.1510.5210.0910.3210.32311,100
16 Oct 202310.5510.5610.0110.2910.29414,200
13 Oct 20239.9810.909.6510.3710.371,503,700
12 Oct 20238.998.997.918.148.14472,900
11 Oct 20238.658.898.588.808.8096,800
10 Oct 20238.869.088.668.698.69107,600
09 Oct 20238.439.138.438.918.91257,800
06 Oct 20238.158.478.118.228.2284,700
05 Oct 20238.248.328.108.208.20184,800
04 Oct 20238.068.408.038.248.2495,700
03 Oct 20238.578.658.038.048.04168,900
02 Oct 20238.768.768.328.508.50157,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...