CMTL - Comtech Telecommunications Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201923.7123.9323.6023.6523.6574,400
Apr 17, 201923.8123.9323.5623.7523.7579,300
Apr 16, 201923.3623.7423.1323.6923.69132,900
Apr 16, 20190.1 Dividend
Apr 15, 201923.8223.8523.2923.5123.41101,200
Apr 12, 201923.9523.9723.5023.7823.68126,600
Apr 11, 201923.5624.0223.3623.7823.68150,000
Apr 10, 201923.2423.6423.0323.5323.43160,000
Apr 09, 201923.4423.4923.0623.2423.14194,800
Apr 08, 201923.1123.6023.0123.5523.45141,400
Apr 05, 201923.1223.2623.0523.1823.08123,500
Apr 04, 201923.1823.3522.8323.0922.99122,500
Apr 03, 201923.5623.7423.0023.1123.01145,600
Apr 02, 201923.6123.7623.2523.3923.29160,700
Apr 01, 201923.3423.7323.2423.6023.50279,100
Mar 29, 201922.8723.3922.6523.2223.12669,200
Mar 28, 201921.4822.7421.4822.6922.59328,000
Mar 27, 201921.5121.7520.9521.5021.41237,500
Mar 26, 201921.5221.8621.3921.5521.46306,900
Mar 25, 201921.1921.8521.1221.5221.43203,800
Mar 22, 201922.0922.3221.1321.1721.08278,400
Mar 21, 201922.1722.7522.0422.2122.12276,100
Mar 20, 201921.9722.4321.6022.2122.12462,100
Mar 19, 201922.4022.6321.9121.9821.89186,800
Mar 18, 201922.5922.9422.0622.4122.31298,300
Mar 15, 201922.3422.9322.3422.6122.51378,600
Mar 14, 201923.0323.1822.1922.2822.19140,300
Mar 13, 201922.6623.4622.6023.0222.92286,900
Mar 12, 201922.5222.9522.4122.6322.53374,600
Mar 11, 201923.5623.6222.0022.4522.35345,800
Mar 08, 201923.6723.7422.9223.6623.56423,700
Mar 07, 201927.0327.2222.5323.7423.64899,800
Mar 06, 201926.4026.5425.9226.2626.15226,100
Mar 05, 201926.7126.7126.1026.3926.28121,800
Mar 04, 201926.9427.1626.3626.7026.59141,800
Mar 01, 201926.6526.8726.4326.8626.75107,200
Feb 28, 201926.5726.9026.1126.5026.3999,300
Feb 27, 201926.6426.7226.1826.5826.4773,900
Feb 26, 201926.8826.9926.5526.6726.56104,100
Feb 25, 201927.1227.2126.8626.9826.8797,300
Feb 22, 201927.1627.4026.9527.0426.9269,300
Feb 21, 201926.8327.2526.6227.1527.03107,100
Feb 20, 201926.9927.0826.3026.8326.72121,600
Feb 19, 201927.1927.2526.6226.9326.82103,800
Feb 15, 201927.2027.5027.0327.2027.08105,900
Feb 14, 201926.4527.4826.4526.9526.84156,500
Feb 13, 201926.3926.6826.1026.4626.35141,100
Feb 12, 201926.0326.7725.6826.3926.28122,000
Feb 11, 201925.3125.7624.8625.7525.6484,300
Feb 08, 201925.0425.3524.9225.3525.2459,200
Feb 07, 201925.6825.6824.9825.1525.0470,200
Feb 06, 201925.8526.3625.7425.8225.7198,100
Feb 05, 201925.4625.9825.4625.7925.6892,000
Feb 04, 201924.8725.4024.7125.4025.2978,700
Feb 01, 201925.0325.4224.8524.8624.7590,300
Jan 31, 201924.9825.1124.6524.9724.8697,800
Jan 30, 201924.9825.0324.5524.9724.86127,000
Jan 29, 201924.9825.1924.9024.9724.8684,200
Jan 28, 201925.2825.2824.5724.9824.87116,700
Jan 25, 201925.2625.6325.2625.5725.4674,800
Jan 24, 201924.9725.3824.9325.0824.97133,800
Jan 23, 201925.4325.6924.6124.9824.87121,300
Jan 22, 201925.4326.0525.0625.3425.23198,500
Jan 18, 201925.2426.4124.8125.6525.54323,100
Jan 17, 201925.0225.5223.7525.1625.05164,300
Jan 16, 201925.0325.3924.4725.0824.97220,200
Jan 15, 201924.7025.2824.4424.9424.83232,300
Jan 15, 20190.1 Dividend
Jan 14, 201924.7925.4424.5624.8924.68103,400
Jan 11, 201924.9125.0224.5324.9424.7378,100
Jan 10, 201924.9225.4624.5925.0824.87105,900
Jan 09, 201924.8725.1724.8525.0224.81157,500
Jan 08, 201924.7424.9524.3424.7424.54166,000
Jan 07, 201924.2824.7024.0624.4224.22149,400
Jan 04, 201924.1224.5023.5324.3424.14226,600
Jan 03, 201923.8424.2723.4023.9423.74125,200
Jan 02, 201923.8224.4323.8224.0823.88200,300
Dec 31, 201824.0024.3423.5324.3424.14145,800
Dec 28, 201824.0624.2723.7423.9423.74128,100
Dec 27, 201823.5824.1023.0623.9623.76116,300
Dec 26, 201823.0223.8822.8323.8523.65100,000
Dec 24, 201823.8923.8922.8022.9922.80131,200
Dec 21, 201825.1525.1523.6624.1323.93444,600
Dec 20, 201825.2925.5124.8525.1124.90206,600
Dec 19, 201825.9126.6525.2925.5125.30217,500
Dec 18, 201825.1626.0025.1025.9525.74278,400
Dec 17, 201825.4625.7624.7925.0324.82203,300
Dec 14, 201825.6626.1225.4725.6325.42138,500
Dec 13, 201826.1026.4325.5225.9325.72221,100
Dec 12, 201825.7826.7825.4426.1025.88187,000
Dec 11, 201825.9526.2224.6125.3925.18268,800
Dec 10, 201828.0028.2725.5225.7125.50299,800
Dec 07, 201828.0930.4327.3928.4428.21536,600
Dec 06, 201824.6125.6124.3025.4025.19202,000
Dec 04, 201826.0926.4224.8225.0124.80130,800
Dec 03, 201825.8126.0925.2526.0925.87111,200
Nov 30, 201825.2125.6224.8325.5425.33147,400
Nov 29, 201825.4825.7825.1125.2125.0084,100
Nov 28, 201825.2025.5924.7225.5325.32115,600
Nov 27, 201825.8225.9225.1525.2024.9955,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...