Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 May 202213.1813.1812.6412.7212.7294,100
26 May 202212.7013.2712.6013.1213.1299,600
25 May 202212.3312.7312.2512.6112.61124,400
24 May 202212.1412.5211.9812.4812.4895,600
23 May 202212.3112.4112.0112.2212.2289,800
20 May 202212.7812.8111.8512.1112.11135,800
19 May 202212.8213.0312.5112.5612.56130,600
18 May 202212.3313.3412.3313.0413.04179,000
17 May 202212.1312.5111.9612.4012.4062,100
16 May 202212.3512.3511.7311.8411.8467,700
13 May 202212.1512.3912.0212.2212.2266,400
12 May 202211.9012.1811.6412.0612.0687,900
11 May 202211.6012.3911.6011.9011.9091,000
10 May 202211.4611.8411.3111.7311.7388,800
09 May 202212.1712.1711.1911.2611.26172,000
06 May 202212.8512.8812.1912.2912.29105,300
05 May 202213.2113.2912.6012.8812.88119,000
04 May 202213.4213.7412.6813.4313.43139,500
03 May 202213.3513.6913.2413.3113.31130,500
02 May 202213.5913.8413.1113.2413.24161,300
29 Apr 202213.4713.8013.3613.6013.60165,900
28 Apr 202213.4113.6712.9613.6013.6071,500
27 Apr 202213.4213.4813.1513.2013.2084,000
26 Apr 202213.9913.9913.3413.3413.3488,800
25 Apr 202214.0114.2113.7514.0314.0391,700
22 Apr 202214.8515.1014.1514.2314.23109,800
21 Apr 202215.0415.4814.8514.8814.8895,600
20 Apr 202214.9715.1714.9114.9814.9880,200
19 Apr 202214.5415.0614.5414.9314.9364,900
19 Apr 20220.1 Dividend
18 Apr 202214.4914.7414.4514.7314.63122,700
14 Apr 202214.4014.7114.4014.5414.44111,100
13 Apr 202214.1014.4814.0214.3714.27190,500
12 Apr 202214.8714.9014.0014.1314.03117,400
11 Apr 202214.7515.1014.5114.6514.55127,900
08 Apr 202214.6314.8914.5414.6714.5788,900
07 Apr 202214.9215.0914.2414.6514.55191,700
06 Apr 202215.1815.1814.7214.9614.86141,600
05 Apr 202215.6715.7915.1115.2915.19139,300
04 Apr 202215.9116.0015.5215.7715.6685,000
01 Apr 202215.6616.0915.6515.9015.79160,400
31 Mar 202215.6215.8515.5715.6915.58109,900
30 Mar 202215.8416.0515.3815.5115.40118,500
29 Mar 202215.9316.3015.8515.9015.79135,400
28 Mar 202215.4115.8915.4115.8215.71147,700
25 Mar 202215.7716.1915.3615.4715.3683,200
24 Mar 202215.4715.9115.3215.8815.7796,400
23 Mar 202215.3515.5215.0015.3815.28116,400
22 Mar 202215.8816.0315.4915.5115.4068,100
21 Mar 202216.5316.8215.6915.7415.63111,600
18 Mar 202216.3616.7516.3316.5416.43238,500
17 Mar 202216.0716.7315.7816.4016.29167,300
16 Mar 202215.9316.3915.7916.0815.97223,600
15 Mar 202215.3915.9915.3615.8015.69135,500
14 Mar 202215.6716.2815.3215.5015.39259,600
11 Mar 202217.3817.7315.0115.8315.72655,700
10 Mar 202219.3019.5318.8819.4019.27134,500
09 Mar 202219.6919.9219.5619.6219.4951,800
08 Mar 202219.7619.9119.1419.2519.12195,800
07 Mar 202219.8620.0619.5419.5519.4298,700
04 Mar 202220.2520.2519.6519.8619.73137,000
03 Mar 202220.9120.9120.2320.3320.1962,900
02 Mar 202220.0620.7919.8220.7120.5772,400
01 Mar 202220.4621.0119.9620.0619.92142,700
28 Feb 202219.2820.7219.2820.5820.44154,600
25 Feb 202219.2919.7319.1719.5119.3849,800
24 Feb 202218.4619.1818.0019.1519.02172,500
23 Feb 202220.0820.3418.8918.9318.8072,000
22 Feb 202220.3720.5619.8419.8719.74105,900
18 Feb 202220.5620.8220.3220.5120.3789,800
17 Feb 202221.0721.3520.6020.7120.57101,400
16 Feb 202221.1621.6920.9921.2021.0688,100
15 Feb 202220.9021.3820.5921.3321.19111,600
14 Feb 202220.3921.0320.0220.7620.62149,300
11 Feb 202220.2420.4019.8520.2620.1296,100
10 Feb 202220.1020.7420.1020.2220.0899,400
09 Feb 202220.0220.4819.7220.3320.1993,100
08 Feb 202219.6320.2319.6319.9019.7664,400
07 Feb 202219.5719.7019.2719.5419.41131,200
04 Feb 202219.6619.7619.3319.6219.49108,900
03 Feb 202219.8320.1619.6219.6719.5487,800
02 Feb 202220.2920.2919.6319.9719.83119,300
01 Feb 202220.2420.4420.0820.2920.15197,000
31 Jan 202219.5920.3419.5920.3320.19113,100
28 Jan 202219.3319.7519.0819.7319.60107,700
27 Jan 202221.0021.3319.2719.3319.20115,900
26 Jan 202221.5321.7620.6320.9320.79139,100
25 Jan 202220.5021.6520.5021.4021.25294,000
24 Jan 202220.1820.7519.6920.6320.49190,500
21 Jan 202221.1021.5420.2220.5120.37272,100
20 Jan 202222.0322.0321.1521.1621.02208,100
19 Jan 202221.7521.9721.1821.5821.43105,100
18 Jan 202222.8422.8421.6121.6221.47197,800
18 Jan 20220.1 Dividend
14 Jan 202223.0223.3522.6723.0722.81107,500
13 Jan 202223.3123.4223.0423.1122.8583,500
12 Jan 202223.3623.6722.9023.1922.93118,600
11 Jan 202223.2923.3622.7023.2723.0175,900
10 Jan 202223.4123.4423.0123.1822.9290,600
07 Jan 202223.5223.8023.0523.5723.31146,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...