U.S. Markets open in 5 hrs 6 mins

Comtech Telecommunications Corp. (CMTL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.04-0.16 (-0.88%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2020------
Aug 11, 202018.3018.7717.9118.0418.04260,200
Aug 10, 202017.7018.3017.6018.2018.20233,400
Aug 07, 202016.8517.5616.6917.5617.56253,200
Aug 06, 202016.8316.9516.6616.9516.95103,400
Aug 05, 202016.9016.9416.5916.8716.87150,700
Aug 04, 202016.5316.8316.4616.6816.68110,200
Aug 03, 202016.5016.6716.2916.5416.54122,000
Jul 31, 202016.1516.4515.9416.4216.42231,300
Jul 30, 202015.9616.3615.7916.3316.33143,700
Jul 29, 202016.2116.5316.1916.3916.39212,500
Jul 28, 202016.2616.3916.0916.1716.17207,700
Jul 27, 202016.0816.4615.8616.3616.36298,200
Jul 24, 202016.3916.4016.0316.2116.21382,900
Jul 23, 202015.9016.5415.7816.5216.52222,900
Jul 22, 202016.0716.2515.8815.9515.95185,700
Jul 21, 202015.9316.3315.8716.1416.14327,800
Jul 20, 202015.9416.0015.2815.6515.65246,900
Jul 17, 202015.9216.2215.7915.9615.96152,100
Jul 16, 202015.8415.9915.4915.8015.80148,300
Jul 15, 202015.6216.1915.6116.0616.06249,000
Jul 14, 202015.5515.5915.0015.2315.23248,100
Jul 13, 202015.2815.9914.9815.5515.55724,800
Jul 10, 202014.8915.4014.7015.2615.26232,600
Jul 09, 202015.7515.7814.7614.8314.83419,000
Jul 08, 202015.5116.3015.4115.8715.87353,100
Jul 07, 202016.0916.2215.4115.5015.50290,500
Jul 06, 202016.6216.7615.9816.2416.24438,000
Jul 02, 202016.5216.7815.9516.0416.04286,400
Jul 01, 202016.8317.0316.0316.1316.13209,400
Jun 30, 202016.3216.9416.3216.8916.89337,400
Jun 29, 202015.4016.4515.3516.4216.42352,800
Jun 26, 202015.7015.8915.1415.1815.18462,000
Jun 25, 202015.7515.8015.2115.8015.80276,700
Jun 24, 202016.2916.3515.7015.8515.85372,000
Jun 23, 202016.8716.9816.3716.5916.59203,400
Jun 22, 202016.0416.9115.7516.7516.75398,600
Jun 19, 202016.5916.7315.8915.9615.96697,500
Jun 18, 202016.5216.6116.1016.4716.47365,800
Jun 17, 202017.3317.3516.6016.7116.71303,600
Jun 16, 202017.8118.0016.9817.3817.38270,700
Jun 15, 202016.2517.3115.9417.1617.16333,400
Jun 12, 202017.2317.6216.1516.9216.92481,300
Jun 11, 202016.8617.4016.5316.7516.75567,700
Jun 10, 202018.5818.8217.5917.7017.70454,400
Jun 09, 202019.4519.4518.5218.5918.59462,500
Jun 08, 202018.0819.8118.0819.7419.74618,700
Jun 05, 202017.9918.8817.6417.6517.65769,500
Jun 04, 202018.5018.8717.0817.1817.181,922,200
Jun 03, 202018.9321.1618.7021.0121.01608,200
Jun 02, 202018.4618.6317.7618.5118.51348,200
Jun 01, 202017.8118.9117.7218.3318.33329,100
May 29, 202017.9018.0017.1417.8117.81321,400
May 28, 202018.7918.9817.7617.8817.88330,300
May 27, 202019.0819.2417.7118.5018.50297,500
May 26, 202017.8318.7017.4318.5618.56529,300
May 22, 202017.4917.4916.5017.1417.14219,500
May 21, 202017.7017.8817.2617.3617.36190,500
May 20, 202017.5917.9117.4417.6717.67199,900
May 19, 202017.5717.8316.8717.2817.28201,200
May 18, 202016.4517.6216.3917.5917.59438,200
May 15, 202015.5516.0515.4015.6715.67377,000
May 14, 202015.8015.8014.7015.6315.63388,700
May 13, 202017.0217.3415.6215.9115.91436,300
May 12, 202018.2418.4617.2917.3117.31405,600
May 11, 202018.4018.6017.8818.0518.05257,000
May 08, 202017.5918.5517.5418.4918.49228,300
May 07, 202017.3517.5516.9017.4817.48349,500
May 06, 202017.9518.0816.6416.6416.64277,600
May 05, 202018.4119.1017.8217.9517.95273,600
May 04, 202018.1018.3317.4817.9417.94321,200
May 01, 202018.1118.6817.4418.2118.21309,500
Apr 30, 202019.0019.0418.1018.5118.51348,800
Apr 29, 202018.3019.6318.2919.3819.38342,000
Apr 28, 202018.2018.3517.4017.7917.79287,900
Apr 27, 202017.4017.8317.2517.6517.65317,700
Apr 24, 202016.7517.1616.5117.0517.05170,500
Apr 23, 202016.5917.1816.4416.7416.74338,100
Apr 22, 202016.3416.6216.0916.2416.24163,300
Apr 21, 202016.7016.7615.7415.9115.91193,800
Apr 20, 202016.6117.3016.2516.9216.92293,100
Apr 17, 202016.4217.2616.3216.7216.72254,600
Apr 16, 202016.0716.2115.4015.6815.68259,700
Apr 15, 202016.4916.7515.8216.3016.30295,700
Apr 14, 202017.8418.0316.5716.9916.99420,700
Apr 13, 202018.0018.2616.6517.4117.41312,000
Apr 09, 202016.6317.1916.3316.8316.83287,900
Apr 08, 202015.3616.4114.7616.0516.05489,500
Apr 07, 202015.2215.6914.3714.7614.76414,200
Apr 06, 202012.6114.1612.6113.8913.89506,100
Apr 03, 202011.8412.1711.6011.9711.97408,400
Apr 02, 202011.7512.2411.4811.8011.80480,400
Apr 01, 202013.0113.0211.6311.7011.70536,600
Mar 31, 202014.5015.0113.2213.2913.29542,000
Mar 30, 202015.1115.1114.0114.3814.38344,200
Mar 27, 202015.2715.2713.8414.9914.99337,900
Mar 26, 202015.7916.4614.6715.4115.41420,200
Mar 25, 202013.9216.0912.9115.6715.67859,500
Mar 24, 202013.8814.4013.2113.8313.83384,100
Mar 23, 202014.4614.4612.5513.0613.06365,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...