Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,765.15
+4.04(+0.05%)
BTC-USD
23,023.00
-186.19(-0.80%)
CMC Crypto 200
526.66
+9.65(+1.87%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
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
12 Jan 2023	12.99	13.42	12.96	13.11	13.01	572,700
11 Jan 2023	12.64	13.03	12.38	12.87	12.77	264,700
10 Jan 2023	12.37	12.56	12.22	12.50	12.41	94,000
09 Jan 2023	12.60	12.84	12.37	12.43	12.34	162,000
06 Jan 2023	12.56	12.56	12.16	12.48	12.39	130,600
05 Jan 2023	12.50	12.68	12.29	12.31	12.22	172,500
04 Jan 2023	12.39	12.62	12.07	12.50	12.41	224,100
03 Jan 2023	12.36	12.58	12.17	12.28	12.19	111,100
30 Dec 2022	12.01	12.24	11.98	12.14	12.05	81,700
29 Dec 2022	11.86	12.23	11.86	12.14	12.05	100,400
28 Dec 2022	11.83	12.00	11.78	11.82	11.73	129,200
27 Dec 2022	11.99	11.99	11.83	11.84	11.75	74,200
23 Dec 2022	12.19	12.26	11.81	12.04	11.95	65,800
22 Dec 2022	12.39	12.45	12.15	12.27	12.18	104,500
21 Dec 2022	12.43	12.79	12.43	12.55	12.46	104,200
20 Dec 2022	12.23	12.45	12.04	12.31	12.22	283,900
19 Dec 2022	12.54	12.54	12.08	12.23	12.14	284,500
16 Dec 2022	12.65	12.78	12.45	12.58	12.49	624,600
15 Dec 2022	12.80	12.95	12.61	12.78	12.69	129,400
14 Dec 2022	13.06	13.27	12.76	12.90	12.80	341,100
13 Dec 2022	13.98	14.14	12.88	13.07	12.97	466,100
12 Dec 2022	13.28	13.61	13.10	13.41	13.31	373,200
09 Dec 2022	14.00	14.05	13.35	13.37	13.27	562,400
08 Dec 2022	12.65	13.49	12.64	13.45	13.35	239,100
07 Dec 2022	12.27	12.78	12.25	12.68	12.59	323,300
06 Dec 2022	12.62	12.67	12.07	12.24	12.15	130,600
05 Dec 2022	12.66	13.25	12.36	12.67	12.58	326,300
02 Dec 2022	11.62	12.66	11.50	12.63	12.54	125,100
01 Dec 2022	11.76	12.04	11.61	11.85	11.76	92,600
30 Nov 2022	11.34	11.75	11.11	11.67	11.58	138,100
29 Nov 2022	11.16	11.40	11.16	11.29	11.21	71,500
28 Nov 2022	11.43	11.50	11.20	11.24	11.16	104,000
25 Nov 2022	11.52	11.76	11.40	11.62	11.53	22,400
23 Nov 2022	11.43	11.59	11.34	11.47	11.38	61,500
22 Nov 2022	11.54	11.54	11.28	11.48	11.39	74,300
21 Nov 2022	11.54	11.59	11.22	11.47	11.38	97,000
18 Nov 2022	11.98	11.99	11.60	11.62	11.53	179,900
17 Nov 2022	11.80	11.80	11.39	11.59	11.50	112,800
16 Nov 2022	12.03	12.07	11.66	11.88	11.79	77,200
15 Nov 2022	12.36	12.62	12.07	12.21	12.12	77,200
14 Nov 2022	11.80	12.48	11.66	12.10	12.01	97,900
11 Nov 2022	11.02	11.94	11.02	11.84	11.75	166,300
10 Nov 2022	10.80	11.15	10.78	10.87	10.79	109,200
09 Nov 2022	10.67	10.68	10.18	10.27	10.19	84,700
08 Nov 2022	10.98	11.30	10.55	10.69	10.61	76,800
07 Nov 2022	11.17	11.17	10.68	11.02	10.94	91,200
04 Nov 2022	10.68	10.94	10.45	10.93	10.85	67,700
03 Nov 2022	10.65	10.73	10.12	10.53	10.45	86,300
02 Nov 2022	11.03	11.31	10.74	10.75	10.67	90,700
01 Nov 2022	11.24	11.24	10.87	11.00	10.92	113,500
31 Oct 2022	10.85	11.18	10.76	11.05	10.97	154,000
28 Oct 2022	10.16	10.90	9.95	10.87	10.79	139,400
27 Oct 2022	10.01	10.21	9.86	9.96	9.89	96,900
26 Oct 2022	9.69	10.15	9.62	9.88	9.81	87,900
25 Oct 2022	9.12	9.73	9.11	9.60	9.53	225,400
24 Oct 2022	9.03	9.22	8.87	9.11	9.04	98,300
21 Oct 2022	9.06	9.20	8.95	8.99	8.92	128,500
20 Oct 2022	9.53	9.55	8.88	9.08	9.01	124,800
19 Oct 2022	9.94	10.09	9.50	9.59	9.52	140,500
18 Oct 2022	10.23	10.45	10.12	10.24	10.16	69,200
18 Oct 2022	0.1 Dividend
17 Oct 2022	9.98	10.41	9.98	10.17	10.00	137,500
14 Oct 2022	10.03	10.18	9.77	9.80	9.63	100,000
13 Oct 2022	9.68	10.08	9.38	10.02	9.85	111,500
12 Oct 2022	9.78	9.80	9.53	9.74	9.57	84,400
11 Oct 2022	9.88	10.05	9.64	9.82	9.65	92,700
10 Oct 2022	10.17	10.25	9.78	9.94	9.77	90,700
07 Oct 2022	10.50	10.62	10.12	10.19	10.01	102,300
06 Oct 2022	10.72	10.94	10.55	10.58	10.40	78,000
05 Oct 2022	10.48	10.91	10.48	10.77	10.58	135,600
04 Oct 2022	10.38	10.77	10.38	10.69	10.51	125,300
03 Oct 2022	10.35	10.45	9.86	10.15	9.98	149,500
30 Sept 2022	10.15	10.93	9.99	10.01	9.84	305,600
29 Sept 2022	10.30	10.30	9.78	9.89	9.72	229,200
28 Sept 2022	9.95	10.33	9.95	10.26	10.08	111,400
27 Sept 2022	10.11	10.25	9.72	9.88	9.71	106,000
26 Sept 2022	9.91	10.36	9.78	9.99	9.82	85,200
23 Sept 2022	10.70	10.76	9.72	9.94	9.77	128,400
22 Sept 2022	10.88	10.97	10.64	10.80	10.61	144,400
21 Sept 2022	11.39	11.42	10.91	10.97	10.78	151,600
20 Sept 2022	11.23	11.23	10.89	11.12	10.93	103,500
19 Sept 2022	11.71	11.79	11.21	11.32	11.13	134,300
16 Sept 2022	11.75	11.96	11.68	11.92	11.72	426,700
15 Sept 2022	11.65	11.95	11.54	11.85	11.65	171,800
14 Sept 2022	11.72	11.81	11.46	11.54	11.34	65,500
13 Sept 2022	11.49	11.83	11.39	11.78	11.58	204,100
12 Sept 2022	12.27	12.32	11.72	11.76	11.56	108,300
09 Sept 2022	12.01	12.19	11.83	12.19	11.98	74,300
08 Sept 2022	11.65	11.99	11.56	11.87	11.67	148,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,765.15+4.04(+0.05%)

BTC-USD23,023.00-186.19(-0.80%)

CMC Crypto 200526.66+9.65(+1.87%)

Comtech Telecommunications Corp. (CMTL)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,765.15
+4.04(+0.05%)

BTC-USD
23,023.00
-186.19(-0.80%)

CMC Crypto 200
526.66
+9.65(+1.87%)