CMTL: Historical Prices for Comtech Telecommunications Corp

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	30.31	30.82	30.10	30.80	539,100	30.80
8-Feb-10	31.45	31.59	30.00	30.23	447,700	30.23
5-Feb-10	32.50	32.54	31.05	31.36	592,200	31.36
4-Feb-10	32.82	33.09	32.56	32.57	496,200	32.57
3-Feb-10	33.90	34.04	32.11	32.85	686,900	32.85
2-Feb-10	35.44	35.46	33.81	33.92	576,300	33.92
1-Feb-10	35.46	35.74	35.24	35.54	197,300	35.54
29-Jan-10	35.75	35.90	35.23	35.36	136,400	35.36
28-Jan-10	36.45	36.49	35.55	35.61	185,600	35.61
27-Jan-10	36.01	36.54	35.94	36.49	209,900	36.49
26-Jan-10	36.42	37.01	35.93	36.10	204,200	36.10
25-Jan-10	35.74	36.68	35.51	36.61	618,800	36.61
22-Jan-10	36.81	36.97	35.52	35.64	191,500	35.64
21-Jan-10	37.05	37.33	36.54	36.71	156,300	36.71
20-Jan-10	37.01	37.25	36.73	36.93	228,900	36.93
19-Jan-10	36.79	37.18	36.66	37.14	261,600	37.14
15-Jan-10	38.12	38.12	36.68	36.84	332,000	36.84
14-Jan-10	38.10	38.10	37.77	37.94	445,700	37.94
13-Jan-10	37.76	38.39	37.44	38.17	227,800	38.17
12-Jan-10	37.51	38.09	37.14	37.66	345,500	37.66
11-Jan-10	37.03	37.70	36.73	37.63	389,600	37.63
8-Jan-10	35.95	37.05	35.72	37.00	611,700	37.00
7-Jan-10	35.40	36.08	35.10	35.87	256,700	35.87
6-Jan-10	35.37	35.80	35.00	35.34	200,700	35.34
5-Jan-10	35.43	35.73	35.07	35.49	173,100	35.49
4-Jan-10	35.33	35.88	35.33	35.55	129,800	35.55
31-Dec-09	35.60	35.60	34.85	35.04	196,600	35.04
30-Dec-09	35.96	36.10	35.38	35.50	255,200	35.50
29-Dec-09	36.20	36.32	35.98	36.10	98,500	36.10
28-Dec-09	36.50	36.50	36.07	36.20	190,600	36.20
24-Dec-09	36.24	36.73	36.24	36.53	71,100	36.53
23-Dec-09	35.39	36.53	35.08	36.32	285,400	36.32
22-Dec-09	35.00	35.89	34.86	35.34	268,800	35.34
21-Dec-09	34.45	35.43	34.19	34.97	209,200	34.97
18-Dec-09	33.85	34.46	33.70	34.46	683,100	34.46
17-Dec-09	34.10	34.31	33.87	34.12	275,200	34.12
16-Dec-09	34.70	34.92	34.16	34.29	176,900	34.29
15-Dec-09	34.84	34.91	34.39	34.43	258,900	34.43
14-Dec-09	34.16	34.91	34.16	34.77	222,900	34.77
11-Dec-09	34.27	34.29	33.54	33.97	303,200	33.97
10-Dec-09	34.69	34.69	34.02	34.14	285,600	34.14
9-Dec-09	33.26	34.83	32.91	34.60	1,384,900	34.60
8-Dec-09	30.11	30.89	29.82	30.46	293,500	30.46
7-Dec-09	29.74	30.34	29.66	30.28	214,200	30.28
4-Dec-09	29.62	29.73	29.23	29.59	222,300	29.59
3-Dec-09	29.73	30.00	29.20	29.26	201,800	29.26
2-Dec-09	29.15	29.76	29.00	29.60	337,900	29.60
1-Dec-09	28.99	29.20	28.86	29.09	315,300	29.09
30-Nov-09	29.05	29.18	28.42	28.74	355,300	28.74
27-Nov-09	29.39	29.57	29.01	29.07	127,500	29.07
25-Nov-09	30.28	30.58	29.88	29.88	325,600	29.88
24-Nov-09	29.54	30.27	29.54	30.17	357,000	30.17
23-Nov-09	30.45	30.69	29.64	29.68	746,900	29.68
20-Nov-09	30.93	31.25	30.25	30.41	526,500	30.41
19-Nov-09	32.02	32.04	30.97	31.08	198,100	31.08
18-Nov-09	32.00	32.04	31.68	32.03	152,100	32.03
17-Nov-09	32.24	32.47	31.92	32.04	206,200	32.04
16-Nov-09	31.93	32.54	31.86	32.38	198,500	32.38
13-Nov-09	31.98	31.99	31.51	31.73	205,000	31.73
12-Nov-09	32.34	32.54	31.77	31.84	164,200	31.84
11-Nov-09	31.89	32.38	31.77	32.27	110,600	32.27
10-Nov-09	32.17	32.52	31.76	31.84	86,800	31.84
9-Nov-09	32.36	32.72	32.28	32.40	155,000	32.40
6-Nov-09	32.00	32.73	31.95	32.29	73,000	32.29
5-Nov-09	31.65	32.38	31.32	32.24	116,700	32.24
4-Nov-09	32.29	32.35	31.38	31.44	147,400	31.44
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions