Canada markets open in 20 minutes

Comtech Telecommunications Corp. (CMTL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
12.60+0.28 (+2.27%)
At close: 04:00PM EDT
13.10 +0.50 (+3.97%)
Pre-Market: 07:00AM EDT
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 202212.5212.9112.3712.6012.60207,300
Aug 10, 202211.1612.6811.0212.3212.32330,500
Aug 09, 202211.7411.8210.8310.9510.95240,200
Aug 08, 202211.7512.0111.6211.8611.86110,200
Aug 05, 202211.4611.7211.3911.7011.70100,300
Aug 04, 202211.6011.6711.4111.6411.64129,600
Aug 03, 202211.3411.6911.3411.6211.62113,800
Aug 02, 202211.3711.6211.1911.2011.2094,700
Aug 01, 202211.4511.6311.3411.4111.41128,300
Jul 29, 202211.4811.7611.1911.6211.62111,100
Jul 28, 202211.1511.4411.0611.4211.42709,100
Jul 27, 202210.5811.1710.5811.0811.0892,400
Jul 26, 202210.6510.6510.4310.4510.45103,800
Jul 25, 202211.0211.0210.7310.8010.80106,100
Jul 22, 202211.1011.4110.9111.0911.09169,000
Jul 21, 202210.6110.889.8210.7810.78341,100
Jul 20, 202210.3610.9610.2910.8010.80264,200
Jul 19, 20229.7910.349.7010.0710.07363,000
Jul 19, 20220.1 Dividend
Jul 18, 20229.459.569.179.319.21171,100
Jul 15, 20229.489.788.979.239.13770,300
Jul 14, 20229.069.418.809.389.28136,000
Jul 13, 20229.029.248.999.169.06115,600
Jul 12, 20229.249.359.109.159.05123,400
Jul 11, 20229.419.619.189.269.16141,300
Jul 08, 20229.339.789.139.459.35179,700
Jul 07, 20229.309.459.199.259.15365,700
Jul 06, 20229.179.458.959.189.08156,400
Jul 05, 20229.089.268.739.259.15162,200
Jul 01, 20229.039.448.959.299.19186,700
Jun 30, 20228.939.228.859.078.97232,200
Jun 29, 20229.599.709.049.109.00128,800
Jun 28, 20229.839.899.399.629.52165,700
Jun 27, 20229.9310.219.759.819.70117,900
Jun 24, 20229.669.849.669.739.63264,200
Jun 23, 20229.549.709.459.659.5589,400
Jun 22, 20229.299.859.279.529.42129,700
Jun 21, 20229.149.479.079.449.34158,700
Jun 17, 20228.699.358.689.339.23452,700
Jun 16, 20229.059.098.428.628.53168,300
Jun 15, 20228.689.498.599.389.28229,700
Jun 14, 20229.399.718.939.129.02165,600
Jun 13, 202210.0010.029.419.499.39264,400
Jun 10, 202210.8510.908.969.699.59438,800
Jun 09, 202212.6112.6912.1612.3212.19128,900
Jun 08, 202213.1113.3212.7112.7512.6175,100
Jun 07, 202213.1713.3012.8613.2913.15113,200
Jun 06, 202212.9713.3712.8813.2513.1175,000
Jun 03, 202212.9113.1612.8312.8912.7549,600
Jun 02, 202213.2313.3413.0713.1212.9879,100
Jun 01, 202212.6813.1312.4613.0512.91134,900
May 31, 202212.6512.8612.4312.5112.38385,000
May 27, 202213.1813.1812.6412.7212.5894,100
May 26, 202212.7013.2712.6013.1212.9899,600
May 25, 202212.3312.7312.2512.6112.47124,400
May 24, 202212.1412.5211.9812.4812.3595,600
May 23, 202212.3112.4112.0112.2212.0989,800
May 20, 202212.7812.8111.8512.1111.98135,800
May 19, 202212.8213.0312.5112.5612.43130,600
May 18, 202212.3313.3412.3313.0412.90179,000
May 17, 202212.1312.5111.9612.4012.2762,100
May 16, 202212.3512.3511.7311.8411.7167,700
May 13, 202212.1512.3912.0212.2212.0966,400
May 12, 202211.9012.1811.6412.0611.9387,900
May 11, 202211.6012.3911.6011.9011.7791,000
May 10, 202211.4611.8411.3111.7311.6088,800
May 09, 202212.1712.1711.1911.2611.14172,000
May 06, 202212.8512.8812.1912.2912.16105,300
May 05, 202213.2113.2912.6012.8812.74119,000
May 04, 202213.4213.7412.6813.4313.29139,500
May 03, 202213.3513.6913.2413.3113.17130,500
May 02, 202213.5913.8413.1113.2413.10161,300
Apr 29, 202213.4713.8013.3613.6013.45165,900
Apr 28, 202213.4113.6712.9613.6013.4571,500
Apr 27, 202213.4213.4813.1513.2013.0684,000
Apr 26, 202213.9913.9913.3413.3413.2088,800
Apr 25, 202214.0114.2113.7514.0313.8891,700
Apr 22, 202214.8515.1014.1514.2314.08109,800
Apr 21, 202215.0415.4814.8514.8814.7295,600
Apr 20, 202214.9715.1714.9114.9814.8280,200
Apr 19, 202214.5415.0614.5414.9314.7764,900
Apr 19, 20220.1 Dividend
Apr 18, 202214.4914.7414.4514.7314.47122,700
Apr 14, 202214.4014.7114.4014.5414.29111,100
Apr 13, 202214.1014.4814.0214.3714.12190,500
Apr 12, 202214.8714.9014.0014.1313.88117,400
Apr 11, 202214.7515.1014.5114.6514.39127,900
Apr 08, 202214.6314.8914.5414.6714.4188,900
Apr 07, 202214.9215.0914.2414.6514.39191,700
Apr 06, 202215.1815.1814.7214.9614.70141,600
Apr 05, 202215.6715.7915.1115.2915.02139,300
Apr 04, 202215.9116.0015.5215.7715.4985,000
Apr 01, 202215.6616.0915.6515.9015.62160,400
Mar 31, 202215.6215.8515.5715.6915.42109,900
Mar 30, 202215.8416.0515.3815.5115.24118,500
Mar 29, 202215.9316.3015.8515.9015.62135,400
Mar 28, 202215.4115.8915.4115.8215.54147,700
Mar 25, 202215.7716.1915.3615.4715.2083,200
Mar 24, 202215.4715.9115.3215.8815.6096,400
Mar 23, 202215.3515.5215.0015.3815.11116,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...