CMTL - Comtech Telecommunications Corp.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201821.4721.7921.2221.6921.6973,700
Jan 16, 201822.0322.2321.1721.4021.4087,000
Jan 16, 20180.1 Dividend
Jan 12, 201821.8322.0521.5621.9821.8887,500
Jan 11, 201821.1421.7921.1421.7821.68156,800
Jan 10, 201821.3821.4920.8521.1421.04190,100
Jan 09, 201821.3921.6821.0421.4321.33119,200
Jan 08, 201821.7721.7721.0321.3521.25195,300
Jan 05, 201822.0722.0721.6221.8621.7699,300
Jan 04, 201822.1422.2621.9021.9821.88131,200
Jan 03, 201822.5322.6921.7022.0021.90214,800
Jan 02, 201822.2122.7322.2122.5022.40129,400
Dec 29, 201722.2822.4022.0922.1222.02131,300
Dec 28, 201722.3022.5622.1122.1922.0976,100
Dec 27, 201722.2822.6422.2422.2522.15107,900
Dec 26, 201722.4422.4422.0222.2722.1752,600
Dec 22, 201722.3722.6422.3222.4322.3396,300
Dec 21, 201722.4422.8922.3522.3722.27117,600
Dec 20, 201722.7522.9922.3522.3922.2992,200
Dec 19, 201723.0623.1922.6122.6522.55177,800
Dec 18, 201723.2223.7923.0123.1423.03241,900
Dec 15, 201722.1323.4422.0723.1523.041,094,300
Dec 14, 201722.1122.3721.6422.0521.95264,900
Dec 13, 201720.9722.4620.9722.0021.90236,700
Dec 12, 201720.7021.4420.5020.8720.78300,000
Dec 11, 201720.7620.9420.2620.6320.54249,600
Dec 08, 201722.2922.3620.7120.7620.67240,700
Dec 07, 201723.9023.9021.3622.0721.97633,700
Dec 06, 201720.7321.3720.0421.3121.21244,600
Dec 05, 201720.7620.9019.8920.7620.67163,500
Dec 04, 201721.3021.3020.6620.6920.60126,600
Dec 01, 201721.6121.6820.7121.1621.06202,700
Nov 30, 201721.1721.7421.0021.6721.57185,300
Nov 29, 201721.7421.8920.9621.0720.97109,000
Nov 28, 201721.2421.8320.8721.7321.63135,100
Nov 27, 201721.0021.3820.7221.2121.11123,000
Nov 24, 201721.1021.2320.8820.9620.8633,600
Nov 22, 201721.0321.3521.0021.0420.9490,800
Nov 21, 201720.7621.1820.5221.0620.96116,400
Nov 20, 201720.5820.7020.3020.6920.6097,400
Nov 17, 201720.5720.8220.4420.5720.48119,900
Nov 16, 201720.0820.7520.0820.6820.59133,400
Nov 15, 201719.6120.2419.4119.9719.88148,300
Nov 14, 201719.4519.8019.3219.7219.63104,600
Nov 13, 201719.5719.7719.3019.4919.40161,000
Nov 10, 201719.9220.2219.5519.5719.4892,300
Nov 09, 201720.2220.4119.6219.8719.78130,700
Nov 08, 201720.2820.3719.9320.2720.18123,000
Nov 07, 201720.6220.7320.2620.3720.28215,900
Nov 06, 201720.6620.9520.5320.5820.49177,200
Nov 03, 201721.0521.2120.5820.6520.56192,100
Nov 02, 201721.4221.5721.0321.0620.96197,200
Nov 01, 201721.6421.8921.3121.5221.42174,400
Oct 31, 201721.1521.6921.1521.5121.41155,400
Oct 30, 201721.4721.6720.7621.1021.00133,200
Oct 27, 201721.4721.7721.2021.4821.38130,200
Oct 26, 201721.7121.7121.2621.3821.28160,600
Oct 25, 201721.7021.8920.7421.6521.55130,100
Oct 24, 201721.7421.9921.5321.7021.60150,600
Oct 23, 201721.3821.8021.2721.6621.56146,900
Oct 20, 201721.2921.7121.2021.4021.30244,000
Oct 19, 201721.5121.6120.9521.0920.99138,000
Oct 18, 201721.5521.8021.2321.6221.52299,600
Oct 17, 201721.7121.9921.4621.5421.44190,200
Oct 17, 20170.1 Dividend
Oct 16, 201722.2422.8121.6221.8421.64215,300
Oct 13, 201722.5122.5522.0122.1121.91228,500
Oct 12, 201722.6322.8222.1822.3322.13241,100
Oct 11, 201722.5922.9022.1522.6922.48334,600
Oct 10, 201721.5422.7121.3622.6622.45366,000
Oct 09, 201720.5521.5620.0021.5421.34382,000
Oct 06, 201720.7720.8420.5020.6220.43139,300
Oct 05, 201720.4720.9419.6720.7120.52465,900
Oct 04, 201720.0520.7120.0320.4620.27319,900
Oct 03, 201719.6420.3719.5620.0819.90408,900
Oct 02, 201720.4120.6819.2219.4719.29605,000
Sep 29, 201717.8421.2017.6320.5320.341,457,100
Sep 28, 201718.9019.2317.1117.6117.451,553,200
Sep 27, 201720.4821.4020.4521.3221.13377,900
Sep 26, 201720.7520.8820.1520.3520.16220,700
Sep 25, 201720.4420.9120.4420.7020.51194,800
Sep 22, 201720.3020.8219.9120.5920.40215,400
Sep 21, 201720.6220.9820.3320.9020.71102,600
Sep 20, 201720.4420.7720.2820.6620.47155,500
Sep 19, 201720.7420.7420.3620.4520.26102,700
Sep 18, 201720.3320.7620.3320.6620.47106,400
Sep 15, 201720.4820.4820.1820.2820.10241,200
Sep 14, 201720.4720.6320.3020.4620.2762,700
Sep 13, 201720.6520.8020.4620.5020.31143,800
Sep 12, 201720.4020.7020.3320.7020.51113,700
Sep 11, 201719.9920.4119.6420.3520.16190,500
Sep 08, 201719.6319.9419.3619.9019.72298,300
Sep 07, 201719.6719.8119.2019.6819.50132,200
Sep 06, 201719.5219.7219.2719.6619.48106,300
Sep 05, 201719.4819.6219.0619.4819.30107,100
Sep 01, 201719.6119.6919.1519.5419.36125,900
Aug 31, 201719.4619.9019.3019.5719.39150,500
Aug 30, 201719.3919.8519.2619.3819.20120,800
Aug 29, 201719.2119.5019.1319.3719.19116,500
Aug 28, 201719.2219.4918.6719.4119.23130,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...