CMTL - Comtech Telecommunications Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201929.5229.5529.1429.4129.4179,000
Sep 17, 201929.5029.9129.1929.5629.56110,300
Sep 16, 201929.5929.8129.5029.6429.64169,900
Sep 13, 201930.4730.6529.6829.8529.8589,800
Sep 12, 201929.7430.5029.2530.4430.44136,700
Sep 11, 201928.7729.8928.3029.8729.87144,400
Sep 10, 201927.6429.7127.1728.6928.69383,000
Sep 09, 201927.5427.9027.2127.6427.64112,300
Sep 06, 201927.4027.7427.2727.5927.5979,700
Sep 05, 201926.9927.6326.7527.3227.32171,400
Sep 04, 201926.8227.0426.5126.7026.70252,800
Sep 03, 201926.5426.9026.2726.5126.51155,600
Aug 30, 201926.8427.0726.4126.7526.75295,800
Aug 29, 201927.1327.3626.4726.6726.67176,400
Aug 28, 201926.6827.3426.4627.0027.00129,100
Aug 27, 201926.9527.4426.7226.7226.72121,800
Aug 26, 201927.0027.2926.4827.0227.0281,500
Aug 23, 201927.3527.7126.4126.7026.70126,100
Aug 22, 201927.6527.9527.3827.5127.5137,800
Aug 21, 201927.4527.8526.9227.7027.70114,200
Aug 20, 201927.6127.6127.0627.2527.2598,500
Aug 19, 201927.8927.9927.3627.6127.61121,000
Aug 16, 201927.0727.5826.9727.4927.49109,600
Aug 15, 201927.6127.6126.6626.9026.9065,100
Aug 14, 201927.8028.0727.3427.6127.6188,800
Aug 13, 201927.9928.7827.9928.3028.3078,400
Aug 12, 201927.6928.3827.6228.1228.12111,100
Aug 09, 201928.4128.4127.6527.9027.90126,500
Aug 08, 201927.8728.6527.8728.6428.6477,900
Aug 07, 201927.0427.8726.7627.6827.6892,000
Aug 06, 201928.3628.4927.4427.4827.48118,400
Aug 05, 201928.3028.5427.5828.0228.0274,900
Aug 02, 201929.2129.2128.0128.8228.8280,400
Aug 01, 201929.7830.6029.5129.5429.54174,700
Jul 31, 201929.4830.2929.3729.7629.76155,500
Jul 30, 201929.0129.6628.8529.4629.46127,400
Jul 29, 201929.0129.3028.9729.2029.2084,700
Jul 26, 201928.3429.1028.2429.0829.08109,300
Jul 25, 201928.3028.4927.8228.2328.23107,800
Jul 24, 201927.4128.4327.2028.3428.34125,200
Jul 23, 201927.1727.5427.0627.5027.5094,900
Jul 22, 201927.1527.5726.9627.0527.0575,700
Jul 19, 201927.3227.6827.0727.1127.1199,400
Jul 18, 201927.7527.7527.1327.3227.3255,700
Jul 17, 201927.9528.0327.6127.7927.7987,900
Jul 16, 201928.1028.3228.0028.0528.0574,300
Jul 16, 20190.1 Dividend
Jul 15, 201928.3028.3027.5928.2028.1096,700
Jul 12, 201927.8528.4227.8528.1028.0068,900
Jul 11, 201927.8727.9827.4927.8127.7164,800
Jul 10, 201927.8928.1627.7227.8427.7467,100
Jul 09, 201927.3327.7927.0027.7227.62108,300
Jul 08, 201927.7227.9027.3127.4227.3288,100
Jul 05, 201928.2028.2727.7127.9927.89189,800
Jul 03, 201928.6328.7228.1728.4728.3759,900
Jul 02, 201928.4228.5627.8828.5428.44109,800
Jul 01, 201928.4128.7828.0528.5528.45141,500
Jun 28, 201927.7028.2627.5828.1128.01312,700
Jun 27, 201928.0928.1927.4927.6727.57158,400
Jun 26, 201927.6528.2227.6528.0127.9193,200
Jun 25, 201928.0128.0527.3927.5027.40168,100
Jun 24, 201927.7428.2027.5628.0827.98139,100
Jun 21, 201928.1928.2327.4027.5327.43323,200
Jun 20, 201928.5328.7528.2928.3828.2890,600
Jun 19, 201928.1428.6928.0228.2828.18160,300
Jun 18, 201927.3328.4427.3328.3228.22307,600
Jun 17, 201926.9727.3626.9727.1527.05116,800
Jun 14, 201927.0827.3026.7326.9126.81122,500
Jun 13, 201926.4027.0926.3927.0226.92187,000
Jun 12, 201926.5026.5326.0926.2626.17104,300
Jun 11, 201926.6627.0726.2626.5226.43160,500
Jun 10, 201927.3927.6926.4126.5026.41132,900
Jun 07, 201926.8327.8126.5527.2127.11271,300
Jun 06, 201925.3227.7524.7526.5426.45652,100
Jun 05, 201922.5823.0322.1122.7322.65187,100
Jun 04, 201922.0922.6822.0922.5822.50112,100
Jun 03, 201921.3222.1621.3221.9121.83181,200
May 31, 201921.3821.4920.9821.1521.07145,100
May 30, 201921.9022.1621.5721.7021.6268,000
May 29, 201921.9421.9421.5321.8321.75111,800
May 28, 201922.1522.2521.9922.0621.9868,500
May 24, 201922.0122.1721.7522.1422.0642,200
May 23, 201922.1522.2021.6221.8221.74101,400
May 22, 201922.1922.6222.0722.1622.0865,400
May 21, 201922.2822.5622.1322.2922.21139,000
May 20, 201921.5522.2421.5022.1422.06118,500
May 17, 201922.2822.5021.7221.7621.68150,900
May 16, 201922.2122.5922.0222.5522.4781,500
May 15, 201922.0722.5222.0722.1722.0983,300
May 14, 201922.1422.8121.9022.3122.23140,800
May 13, 201922.5822.7221.9722.0421.96156,800
May 10, 201923.2523.3522.7123.0923.0191,600
May 09, 201922.9823.6322.5723.2423.16103,100
May 08, 201923.3423.4923.0023.2223.1491,700
May 07, 201923.7124.1623.1923.4023.3287,100
May 06, 201923.8224.1823.6023.9723.88129,600
May 03, 201923.7424.3623.3724.3124.22100,900
May 02, 201923.2124.1823.2123.8023.72112,700
May 01, 201923.4623.8523.1823.3023.22313,600
Apr 30, 201924.1924.1923.4623.5323.45169,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...