CMTL: Historical Prices for Comtech Telecommunications Corp

Date	Open	High	Low	Close	Volume	Adj Close*
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
3-Nov-09	31.86	32.29	31.60	32.29	194,800	32.29
2-Nov-09	32.11	32.39	31.70	32.06	232,400	32.06
30-Oct-09	32.70	32.88	31.79	32.12	287,100	32.12
29-Oct-09	32.75	33.12	32.35	32.93	220,400	32.93
28-Oct-09	32.68	33.11	32.17	32.20	1,260,900	32.20
27-Oct-09	33.26	33.45	32.78	32.87	257,200	32.87
26-Oct-09	33.05	33.68	32.78	33.22	282,700	33.22
23-Oct-09	33.72	33.90	32.85	33.08	145,500	33.08
22-Oct-09	33.78	33.82	33.44	33.67	188,400	33.67
21-Oct-09	33.89	34.48	33.69	33.70	209,100	33.70
20-Oct-09	34.08	34.43	33.75	33.90	124,000	33.90
19-Oct-09	33.22	34.28	32.98	34.16	459,100	34.16
16-Oct-09	33.59	33.77	32.81	33.01	433,300	33.01
15-Oct-09	33.94	34.00	33.45	33.62	325,100	33.62
14-Oct-09	32.53	34.27	32.50	34.21	501,100	34.21
13-Oct-09	32.58	32.63	31.90	32.23	449,100	32.23
12-Oct-09	32.24	32.33	31.74	31.93	110,900	31.93
9-Oct-09	31.98	32.32	31.93	32.29	143,600	32.29
8-Oct-09	32.28	32.49	31.85	32.03	225,800	32.03
7-Oct-09	32.29	32.44	31.92	32.08	277,100	32.08
6-Oct-09	32.17	32.27	32.06	32.25	255,000	32.25
5-Oct-09	32.51	32.60	32.00	32.11	267,300	32.11
2-Oct-09	33.06	33.10	32.26	32.34	279,500	32.34
1-Oct-09	33.25	33.46	33.00	33.03	330,100	33.03
30-Sep-09	33.35	33.84	33.05	33.22	442,100	33.22
29-Sep-09	34.04	34.30	32.96	33.24	490,200	33.24
28-Sep-09	34.34	34.52	33.86	34.01	230,000	34.01
25-Sep-09	35.06	35.22	33.54	34.11	792,300	34.11
24-Sep-09	35.50	36.74	35.47	36.07	1,220,000	36.07
23-Sep-09	34.10	34.42	33.90	34.08	330,000	34.08
22-Sep-09	34.60	34.60	33.89	34.15	470,800	34.15
21-Sep-09	34.52	34.73	34.23	34.37	349,700	34.37
18-Sep-09	34.51	34.83	33.66	34.57	364,100	34.57
17-Sep-09	34.62	34.85	34.18	34.50	264,800	34.50
16-Sep-09	34.99	34.99	34.27	34.54	497,100	34.54
15-Sep-09	34.66	35.13	34.57	34.86	143,700	34.86
14-Sep-09	34.13	34.86	34.04	34.79	202,100	34.79
11-Sep-09	34.82	35.05	34.22	34.43	196,400	34.43
10-Sep-09	34.56	34.90	34.27	34.90	273,300	34.90
9-Sep-09	34.34	35.13	34.28	34.63	211,600	34.63
8-Sep-09	34.14	34.49	33.53	34.25	280,700	34.25
4-Sep-09	33.55	34.06	33.37	34.06	126,800	34.06
3-Sep-09	33.29	33.71	33.25	33.69	98,500	33.69
2-Sep-09	33.39	33.65	33.16	33.26	187,100	33.26
1-Sep-09	34.01	34.73	33.28	33.47	263,400	33.47
31-Aug-09	34.38	34.44	34.00	34.11	266,400	34.11
28-Aug-09	34.83	35.16	34.39	34.49	187,900	34.49
27-Aug-09	34.64	34.84	34.29	34.78	126,600	34.78
26-Aug-09	34.34	34.89	34.24	34.45	147,500	34.45
25-Aug-09	35.20	35.44	34.25	34.43	223,200	34.43
24-Aug-09	35.11	35.48	34.97	35.00	270,600	35.00
21-Aug-09	34.56	35.31	34.27	35.07	354,100	35.07
20-Aug-09	33.60	34.18	33.60	34.17	370,300	34.17
* 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