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
May 26, 2023	11.77	12.07	11.75	11.94	11.94	118,700
May 25, 2023	11.76	11.97	11.55	11.79	11.79	88,800
May 24, 2023	11.69	11.82	11.43	11.77	11.77	112,700
May 23, 2023	11.90	12.07	11.75	11.78	11.78	183,200
May 22, 2023	12.20	12.20	11.88	11.89	11.89	259,400
May 19, 2023	11.98	12.55	11.85	12.20	12.20	129,300
May 18, 2023	11.20	11.91	10.95	11.85	11.85	98,700
May 17, 2023	11.23	11.42	11.12	11.20	11.20	206,900
May 16, 2023	11.26	11.45	10.75	11.12	11.12	100,600
May 15, 2023	10.72	11.36	10.52	11.31	11.31	185,300
May 12, 2023	10.95	10.95	10.31	10.69	10.69	178,600
May 11, 2023	10.70	11.13	10.65	10.94	10.94	182,200
May 10, 2023	11.11	11.11	10.70	10.81	10.81	200,600
May 09, 2023	10.79	11.03	10.66	10.90	10.90	86,400
May 08, 2023	10.83	10.95	10.67	10.91	10.91	79,700
May 05, 2023	10.72	10.80	10.52	10.74	10.74	151,600
May 04, 2023	10.56	10.56	10.13	10.46	10.46	146,100
May 03, 2023	10.86	10.86	10.52	10.67	10.67	183,800
May 02, 2023	10.80	10.89	10.29	10.82	10.82	211,700
May 01, 2023	10.54	11.26	10.53	10.91	10.91	240,900
Apr 28, 2023	10.16	10.37	10.05	10.35	10.35	100,500
Apr 27, 2023	10.32	10.32	10.10	10.18	10.18	84,200
Apr 26, 2023	10.30	10.49	10.10	10.25	10.25	81,200
Apr 25, 2023	10.61	10.80	10.30	10.36	10.36	69,700
Apr 24, 2023	11.20	11.20	10.70	10.78	10.78	58,300
Apr 21, 2023	10.91	11.36	10.86	11.16	11.16	118,000
Apr 20, 2023	10.77	11.11	10.69	10.91	10.91	101,000
Apr 19, 2023	10.68	11.00	10.60	10.84	10.84	79,000
Apr 18, 2023	10.97	11.21	10.66	10.80	10.80	68,300
Apr 17, 2023	11.13	11.14	10.73	10.97	10.97	73,100
Apr 14, 2023	11.27	11.42	10.88	11.04	11.04	84,800
Apr 13, 2023	11.45	11.57	11.14	11.18	11.18	67,500
Apr 12, 2023	11.91	11.91	11.34	11.38	11.38	56,700
Apr 11, 2023	12.12	12.12	11.81	11.82	11.82	59,000
Apr 10, 2023	11.97	12.19	11.89	12.01	12.01	81,100
Apr 06, 2023	11.94	12.04	11.64	11.99	11.99	73,200
Apr 05, 2023	12.07	12.16	11.95	11.98	11.98	58,300
Apr 04, 2023	12.45	12.45	12.13	12.20	12.20	80,700
Apr 03, 2023	12.50	12.57	12.11	12.33	12.33	75,200
Mar 31, 2023	12.28	12.49	12.24	12.48	12.48	83,900
Mar 30, 2023	12.36	12.37	12.03	12.12	12.12	49,100
Mar 29, 2023	12.26	12.26	11.94	12.11	12.11	65,000
Mar 28, 2023	12.15	12.22	12.01	12.03	12.03	47,100
Mar 27, 2023	12.28	12.48	12.21	12.25	12.25	39,900
Mar 24, 2023	11.98	12.04	11.84	12.02	12.02	75,200
Mar 23, 2023	12.56	12.69	12.02	12.19	12.19	70,100
Mar 22, 2023	12.52	13.01	12.38	12.52	12.52	110,700
Mar 21, 2023	12.95	13.17	12.42	12.44	12.44	103,800
Mar 20, 2023	12.44	12.71	12.20	12.57	12.57	121,300
Mar 17, 2023	12.60	12.64	12.16	12.23	12.23	362,900
Mar 16, 2023	11.97	12.83	11.77	12.75	12.75	126,500
Mar 15, 2023	11.92	12.34	11.79	12.02	12.02	129,000
Mar 14, 2023	11.97	12.71	11.78	12.33	12.33	147,500
Mar 13, 2023	13.42	13.42	11.56	11.70	11.70	226,200
Mar 10, 2023	15.45	16.33	12.51	13.42	13.42	331,700
Mar 09, 2023	15.98	16.24	15.34	15.44	15.44	84,800
Mar 08, 2023	15.74	15.95	15.60	15.94	15.94	76,400
Mar 07, 2023	15.82	15.85	15.34	15.67	15.67	84,900
Mar 06, 2023	16.20	16.20	15.59	15.71	15.71	91,600
Mar 03, 2023	16.56	16.56	16.12	16.17	16.17	101,700
Mar 02, 2023	16.23	16.58	16.13	16.50	16.50	44,100
Mar 01, 2023	15.99	16.46	15.86	16.44	16.44	64,800
Feb 28, 2023	15.93	16.48	15.93	15.99	15.99	132,200
Feb 27, 2023	15.59	16.50	15.51	15.96	15.96	203,500
Feb 24, 2023	15.72	15.78	15.39	15.45	15.45	121,300
Feb 23, 2023	16.15	16.15	15.66	15.91	15.91	75,500
Feb 22, 2023	15.61	16.08	15.60	15.93	15.93	140,500
Feb 21, 2023	15.86	15.96	15.45	15.47	15.47	87,900
Feb 17, 2023	16.14	16.21	15.51	16.10	16.10	142,400
Feb 16, 2023	15.93	16.21	15.90	15.99	15.99	158,300
Feb 15, 2023	15.99	16.45	15.98	16.21	16.21	116,400
Feb 14, 2023	15.90	16.36	15.80	16.15	16.15	62,100
Feb 13, 2023	16.02	16.24	15.86	16.04	16.04	53,200
Feb 10, 2023	15.92	16.07	15.64	15.93	15.93	60,300
Feb 09, 2023	16.18	16.57	15.98	16.02	16.02	86,800
Feb 08, 2023	16.24	16.32	15.88	16.04	16.04	112,100
Feb 07, 2023	16.49	16.67	16.14	16.42	16.42	134,200
Feb 06, 2023	16.51	16.77	16.20	16.52	16.52	73,100
Feb 03, 2023	16.34	16.76	16.00	16.69	16.69	124,500
Feb 02, 2023	16.39	16.87	16.22	16.59	16.59	151,000
Feb 01, 2023	15.86	16.39	15.58	16.19	16.19	160,300
Jan 31, 2023	14.94	15.91	14.94	15.86	15.86	160,300
Jan 30, 2023	14.74	14.99	14.70	14.96	14.96	108,400
Jan 27, 2023	14.84	15.10	14.69	14.86	14.86	72,900
Jan 26, 2023	15.07	15.21	14.60	14.94	14.94	86,500
Jan 25, 2023	14.38	14.96	14.27	14.95	14.95	123,500
Jan 24, 2023	14.23	14.57	14.15	14.55	14.55	127,900
Jan 23, 2023	14.03	14.63	14.01	14.36	14.36	140,700
Jan 20, 2023	14.22	14.24	13.79	14.05	14.05	137,500
Jan 19, 2023	13.37	14.39	13.31	14.12	14.12	317,500
Jan 18, 2023	13.12	13.55	13.05	13.45	13.45	192,700
Jan 17, 2023	13.38	13.63	12.98	13.12	13.12	153,700
Jan 17, 2023	0.1 Dividend
Jan 13, 2023	13.50	13.82	13.46	13.48	13.38	380,700
Jan 12, 2023	12.99	13.42	12.96	13.11	13.01	572,700
Jan 11, 2023	12.64	13.03	12.38	12.87	12.77	264,700
Jan 10, 2023	12.37	12.56	12.22	12.50	12.41	94,000
Jan 09, 2023	12.60	12.84	12.37	12.43	12.34	162,000
Jan 06, 2023	12.56	12.56	12.16	12.48	12.39	130,600
Jan 05, 2023	12.50	12.68	12.29	12.31	12.22	172,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...