Australia markets open in 5 hours 3 minutes

Comtech Telecommunications Corp. (CMTL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.96-1.04 (-3.85%)
At close: 1:00PM EST
25.96 0.00 (0.00%)
After hours: 01:01PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202126.5926.5925.2525.9625.96114,800
24 Nov 202126.3527.0026.1427.0027.0096,200
23 Nov 202126.5826.5825.6826.4726.47111,000
22 Nov 202125.8026.8725.7726.5026.50180,800
19 Nov 202126.7426.7425.6625.7525.75114,500
18 Nov 202126.9526.9526.1126.6526.65198,600
17 Nov 202126.8626.9526.7526.8326.83112,600
16 Nov 202126.7627.0726.7326.9826.98181,600
15 Nov 202127.1327.2426.7526.8126.81121,900
12 Nov 202127.0027.0126.7526.9126.91180,500
11 Nov 202126.9027.1426.7526.9726.9790,800
10 Nov 202127.3627.4926.4526.8926.89111,900
09 Nov 202127.4927.5027.1227.4627.46202,700
08 Nov 202127.0027.4526.7127.4427.44270,800
05 Nov 202126.7627.0026.0027.0027.00122,800
04 Nov 202126.5627.2526.5626.7326.73136,400
03 Nov 202126.9027.2226.4526.4626.46347,800
02 Nov 202127.0427.4226.4926.9926.99394,200
01 Nov 202124.6127.7023.2727.2027.201,393,900
29 Oct 202121.4621.6421.1821.5721.57121,400
28 Oct 202120.8521.2920.7921.2621.26176,000
27 Oct 202120.7721.2120.7320.7820.78142,100
26 Oct 202121.7521.7520.6420.8720.87300,800
25 Oct 202122.1122.2021.4521.5321.53149,400
22 Oct 202122.1222.4121.8822.2222.22140,600
21 Oct 202122.3822.4021.9622.2022.20205,100
20 Oct 202122.7522.7522.3222.4722.47157,200
19 Oct 202122.8723.0522.3022.7522.75151,100
18 Oct 202124.7325.0022.7422.8322.83278,500
15 Oct 202124.2924.4423.5924.2724.27161,700
14 Oct 202122.8623.8622.8023.8423.84185,700
13 Oct 202123.0023.0022.4022.7522.75118,200
12 Oct 202122.6723.0922.5122.8822.88165,800
12 Oct 20210.1 Dividend
11 Oct 202122.8022.9322.5722.6722.5784,600
08 Oct 202123.0223.3622.5522.7922.69130,100
07 Oct 202122.5923.6922.5823.1923.09260,100
06 Oct 202122.8922.8921.3022.4022.30432,500
05 Oct 202121.6024.5721.6022.6322.531,126,100
04 Oct 202126.3726.5525.2625.3825.27199,900
01 Oct 202125.6726.3725.4426.1626.04114,800
30 Sept 202125.5525.8925.2525.6125.5084,600
29 Sept 202125.0725.3725.0225.3325.2275,500
28 Sept 202125.8525.8824.9625.0724.96113,000
27 Sept 202125.7526.4825.5626.0925.97149,400
24 Sept 202125.7426.0925.5225.7425.63109,500
23 Sept 202125.4026.2725.3525.8325.72140,500
22 Sept 202124.7425.7424.7425.3725.2684,000
21 Sept 202125.1825.1824.2724.6524.5484,000
20 Sept 202125.0125.6124.5524.9124.80101,000
17 Sept 202125.8426.1925.1625.7125.60362,600
16 Sept 202125.5426.0525.2625.6325.52143,400
15 Sept 202125.0025.6924.7025.4425.33112,200
14 Sept 202125.3525.3924.8324.9124.80127,100
13 Sept 202124.9725.3424.5925.2025.09103,000
10 Sept 202125.3525.3524.8024.8924.7889,400
09 Sept 202124.9426.7824.5225.2425.13299,700
08 Sept 202125.3625.6224.8425.0024.8969,100
07 Sept 202125.5225.6925.3425.4225.3153,200
03 Sept 202125.5325.5324.9925.4525.3495,300
02 Sept 202125.8425.8425.1925.6625.55109,000
01 Sept 202125.5425.9425.0025.7825.6780,500
31 Aug 202125.8625.9325.4325.5225.41186,200
30 Aug 202126.1826.7525.7525.8925.78128,300
27 Aug 202125.2126.3225.2126.0325.92127,200
26 Aug 202125.2725.5625.0425.1325.0262,300
25 Aug 202125.6625.9025.3325.3325.2275,700
24 Aug 202125.6025.7725.1825.6125.5079,200
23 Aug 202126.0526.2525.3425.4925.38105,000
20 Aug 202124.6026.0224.6025.9425.83170,100
19 Aug 202124.7725.0924.1724.7424.63123,400
18 Aug 202124.7925.5824.3325.1225.01103,900
17 Aug 202125.1725.1724.6124.6324.5291,800
16 Aug 202126.1926.3325.5125.5525.44129,300
13 Aug 202126.7426.9626.4226.4626.3496,100
12 Aug 202126.2926.7125.7126.6926.57111,700
11 Aug 202126.8426.8726.0226.1726.05117,400
10 Aug 202126.1526.8525.8626.8126.69146,500
09 Aug 202126.4026.4525.7526.1125.9995,300
06 Aug 202125.8026.3525.3026.2726.15116,400
05 Aug 202124.8825.6824.8325.5725.4682,300
04 Aug 202124.7024.9924.1824.7224.61169,200
03 Aug 202125.3725.3724.5024.9224.81180,700
02 Aug 202125.1025.6624.3625.3525.24270,500
30 July 202125.0825.4624.8124.9724.8698,700
29 July 202124.8525.3924.8525.1825.0776,700
28 July 202124.5925.0424.3324.8024.69122,100
27 July 202125.2425.3524.0324.3524.24177,000
26 July 202123.5125.5823.5125.4525.34312,400
23 July 202123.6723.6722.7723.2523.15185,900
22 July 202123.4423.4422.8523.1623.06121,700
21 July 202122.9323.4322.7923.4323.33131,900
20 July 202122.2523.0322.2522.9222.82183,000
20 July 20210.1 Dividend
19 July 202122.8423.0722.1722.2722.07197,200
16 July 202123.0423.4022.5123.0522.85235,400
15 July 202123.9323.9323.1223.2123.00160,300
14 July 202124.2224.4223.8523.9223.71105,300
13 July 202124.1024.4323.9423.9923.78116,200
12 July 202124.8225.3324.1624.2624.04204,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...