CMTL - Comtech Telecommunications Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201928.0128.0527.3927.5027.50168,100
Jun 24, 201927.7428.2027.5628.0828.08139,100
Jun 21, 201928.1928.2327.4027.5327.53323,200
Jun 20, 201928.5328.7528.2928.3828.3890,600
Jun 19, 201928.1428.6928.0228.2828.28160,300
Jun 18, 201927.3328.4427.3328.3228.32307,600
Jun 17, 201926.9727.3626.9727.1527.15116,800
Jun 14, 201927.0827.3026.7326.9126.91122,500
Jun 13, 201926.4027.0926.3927.0227.02187,000
Jun 12, 201926.5026.5326.0926.2626.26104,300
Jun 11, 201926.6627.0726.2626.5226.52160,500
Jun 10, 201927.3927.6926.4126.5026.50132,900
Jun 07, 201926.8327.8126.5527.2127.21271,300
Jun 06, 201925.3227.7524.7526.5426.54652,100
Jun 05, 201922.5823.0322.1122.7322.73187,100
Jun 04, 201922.0922.6822.0922.5822.58112,100
Jun 03, 201921.3222.1621.3221.9121.91181,200
May 31, 201921.3821.4920.9821.1521.15145,100
May 30, 201921.9022.1621.5721.7021.7068,000
May 29, 201921.9421.9421.5321.8321.83111,800
May 28, 201922.1522.2521.9922.0622.0668,500
May 24, 201922.0122.1721.7522.1422.1442,200
May 23, 201922.1522.2021.6221.8221.82101,400
May 22, 201922.1922.6222.0722.1622.1665,400
May 21, 201922.2822.5622.1322.2922.29139,000
May 20, 201921.5522.2421.5022.1422.14118,500
May 17, 201922.2822.5021.7221.7621.76150,900
May 16, 201922.2122.5922.0222.5522.5581,500
May 15, 201922.0722.5222.0722.1722.1783,300
May 14, 201922.1422.8121.9022.3122.31140,800
May 13, 201922.5822.7221.9722.0422.04156,800
May 10, 201923.2523.3522.7123.0923.0991,600
May 09, 201922.9823.6322.5723.2423.24103,100
May 08, 201923.3423.4923.0023.2223.2291,700
May 07, 201923.7124.1623.1923.4023.4087,100
May 06, 201923.8224.1823.6023.9723.97129,600
May 03, 201923.7424.3623.3724.3124.31100,900
May 02, 201923.2124.1823.2123.8023.80112,700
May 01, 201923.4623.8523.1823.3023.30313,600
Apr 30, 201924.1924.1923.4623.5323.53169,200
Apr 29, 201922.8924.2222.7924.1924.19215,600
Apr 26, 201922.8323.2122.6122.8922.8987,600
Apr 25, 201923.5523.5522.5522.8622.86126,000
Apr 24, 201923.7423.8923.4523.6423.6483,600
Apr 23, 201923.3323.7223.2223.6623.6667,600
Apr 22, 201923.5923.8823.1723.2723.2780,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...