Comtech Telecommunications Corp. (CMTL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.5800 | 1.7800 | 1.5800 | 1.7500 | 1.7500 | 1,185,600 |
| 23 Apr 2024 | 1.7500 | 1.7500 | 1.5300 | 1.5800 | 1.5800 | 1,166,400 |
| 22 Apr 2024 | 1.8900 | 1.8900 | 1.7500 | 1.7600 | 1.7600 | 938,500 |
| 19 Apr 2024 | 1.8600 | 1.9400 | 1.8400 | 1.8500 | 1.8500 | 539,400 |
| 18 Apr 2024 | 2.0200 | 2.0300 | 1.8600 | 1.8800 | 1.8800 | 449,800 |
| 17 Apr 2024 | 2.0100 | 2.0700 | 1.9600 | 2.0100 | 2.0100 | 405,700 |
| 16 Apr 2024 | 2.0200 | 2.1200 | 1.9600 | 2.0200 | 2.0200 | 573,200 |
| 15 Apr 2024 | 2.3500 | 2.3800 | 2.0200 | 2.0200 | 2.0200 | 677,600 |
| 12 Apr 2024 | 2.6600 | 2.7000 | 2.3200 | 2.3300 | 2.3300 | 576,800 |
| 11 Apr 2024 | 2.6200 | 2.7500 | 2.6200 | 2.6600 | 2.6600 | 445,100 |
| 10 Apr 2024 | 2.7700 | 2.7700 | 2.5600 | 2.5900 | 2.5900 | 492,100 |
| 09 Apr 2024 | 2.7800 | 2.9700 | 2.7300 | 2.8200 | 2.8200 | 427,400 |
| 08 Apr 2024 | 2.6500 | 2.9800 | 2.5900 | 2.7600 | 2.7600 | 502,300 |
| 05 Apr 2024 | 2.8800 | 2.9000 | 2.6300 | 2.6300 | 2.6300 | 857,300 |
| 04 Apr 2024 | 3.0800 | 3.1600 | 2.8800 | 2.9100 | 2.9100 | 550,400 |
| 03 Apr 2024 | 3.1800 | 3.1800 | 3.0000 | 3.0600 | 3.0600 | 590,800 |
| 02 Apr 2024 | 3.3000 | 3.3000 | 3.1300 | 3.1600 | 3.1600 | 501,800 |
| 01 Apr 2024 | 3.4500 | 3.4500 | 3.1900 | 3.3000 | 3.3000 | 603,700 |
| 28 Mar 2024 | 3.5100 | 3.6400 | 3.3000 | 3.4300 | 3.4300 | 865,300 |
| 27 Mar 2024 | 3.2800 | 3.5600 | 3.1700 | 3.5100 | 3.5100 | 1,277,900 |
| 26 Mar 2024 | 3.2900 | 3.4700 | 3.1300 | 3.1300 | 3.1300 | 1,023,300 |
| 25 Mar 2024 | 3.2100 | 3.3600 | 3.1300 | 3.2300 | 3.2300 | 652,800 |
| 22 Mar 2024 | 3.3000 | 3.5600 | 3.1600 | 3.2100 | 3.2100 | 908,300 |
| 21 Mar 2024 | 3.4500 | 3.5800 | 3.1900 | 3.2800 | 3.2800 | 1,053,400 |
| 20 Mar 2024 | 3.3900 | 3.5900 | 3.0600 | 3.4600 | 3.4600 | 1,679,900 |
| 19 Mar 2024 | 4.0000 | 4.1200 | 3.1100 | 3.4300 | 3.4300 | 2,885,100 |
| 18 Mar 2024 | 4.6000 | 4.8100 | 4.4300 | 4.6000 | 4.6000 | 693,300 |
| 15 Mar 2024 | 4.5500 | 4.8800 | 4.4200 | 4.5900 | 4.5900 | 1,191,200 |
| 14 Mar 2024 | 4.2700 | 4.6600 | 4.2700 | 4.5500 | 4.5500 | 997,700 |
| 13 Mar 2024 | 5.6100 | 5.6700 | 4.1300 | 4.1900 | 4.1900 | 2,404,700 |
| 12 Mar 2024 | 5.6900 | 5.7600 | 5.4600 | 5.7600 | 5.7600 | 302,900 |
| 11 Mar 2024 | 5.8000 | 5.9000 | 5.6500 | 5.7300 | 5.7300 | 256,800 |
| 08 Mar 2024 | 6.0300 | 6.4200 | 5.7800 | 5.7900 | 5.7900 | 283,600 |
| 07 Mar 2024 | 6.1800 | 6.2000 | 5.9800 | 6.0700 | 6.0700 | 185,000 |
| 06 Mar 2024 | 6.3100 | 6.3800 | 6.0900 | 6.1500 | 6.1500 | 129,400 |
| 05 Mar 2024 | 6.4100 | 6.4600 | 6.2700 | 6.3000 | 6.3000 | 141,300 |
| 04 Mar 2024 | 6.5900 | 6.5900 | 6.3100 | 6.4900 | 6.4900 | 205,000 |
| 01 Mar 2024 | 6.7300 | 6.7300 | 6.5100 | 6.6000 | 6.6000 | 139,300 |
| 29 Feb 2024 | 6.6000 | 6.9400 | 6.6000 | 6.7600 | 6.7600 | 238,000 |
| 28 Feb 2024 | 6.4200 | 6.5800 | 6.3500 | 6.5100 | 6.5100 | 150,500 |
| 27 Feb 2024 | 6.6200 | 6.6900 | 6.4000 | 6.4100 | 6.4100 | 134,400 |
| 26 Feb 2024 | 6.3800 | 6.6700 | 6.3300 | 6.5600 | 6.5600 | 169,000 |
| 23 Feb 2024 | 6.6900 | 6.6900 | 6.1400 | 6.4500 | 6.4500 | 246,200 |
| 22 Feb 2024 | 7.0900 | 7.1800 | 6.7500 | 6.7500 | 6.7500 | 401,100 |
| 21 Feb 2024 | 7.1800 | 7.2700 | 7.0600 | 7.1500 | 7.1500 | 221,700 |
| 20 Feb 2024 | 7.0400 | 7.2800 | 7.0100 | 7.2200 | 7.2200 | 187,000 |
| 16 Feb 2024 | 7.0700 | 7.1900 | 6.9300 | 7.1500 | 7.1500 | 250,300 |
| 15 Feb 2024 | 6.8700 | 7.1600 | 6.7300 | 7.1200 | 7.1200 | 274,500 |
| 14 Feb 2024 | 6.2600 | 6.8500 | 6.2600 | 6.8400 | 6.8400 | 271,200 |
| 13 Feb 2024 | 6.2900 | 6.4700 | 6.2100 | 6.2300 | 6.2300 | 360,700 |
| 12 Feb 2024 | 6.1400 | 6.5100 | 6.1300 | 6.5000 | 6.5000 | 269,800 |
| 09 Feb 2024 | 5.9300 | 6.1500 | 5.9000 | 6.1300 | 6.1300 | 143,700 |
| 08 Feb 2024 | 5.9800 | 6.0500 | 5.9000 | 5.9300 | 5.9300 | 215,400 |
| 07 Feb 2024 | 5.9800 | 6.1600 | 5.7700 | 5.9200 | 5.9200 | 841,900 |
| 06 Feb 2024 | 6.1300 | 6.2800 | 5.8700 | 5.9600 | 5.9600 | 288,600 |
| 05 Feb 2024 | 6.2500 | 6.2800 | 5.9400 | 6.1400 | 6.1400 | 224,000 |
| 02 Feb 2024 | 6.4400 | 6.4400 | 6.1200 | 6.2400 | 6.2400 | 300,200 |
| 01 Feb 2024 | 6.9200 | 7.1300 | 6.2100 | 6.5100 | 6.5100 | 726,500 |
| 31 Jan 2024 | 6.7600 | 6.7600 | 6.3100 | 6.3300 | 6.3300 | 224,500 |
| 30 Jan 2024 | 6.9000 | 6.9700 | 6.6000 | 6.7900 | 6.7900 | 297,700 |
| 29 Jan 2024 | 7.0800 | 7.0800 | 6.8600 | 6.9100 | 6.9100 | 170,800 |
| 26 Jan 2024 | 7.3000 | 7.4600 | 7.1000 | 7.1000 | 7.1000 | 145,400 |
| 25 Jan 2024 | 7.2000 | 7.4100 | 7.0700 | 7.2600 | 7.2600 | 228,000 |
| 24 Jan 2024 | 7.4500 | 7.6800 | 7.1300 | 7.1500 | 7.1500 | 298,300 |
| 23 Jan 2024 | 7.7600 | 7.7700 | 7.2900 | 7.3800 | 7.3800 | 339,300 |
| 22 Jan 2024 | 6.7600 | 8.1800 | 6.7400 | 7.7600 | 7.7600 | 882,200 |
| 19 Jan 2024 | 6.8200 | 6.8200 | 6.5200 | 6.7300 | 6.7300 | 325,300 |
| 18 Jan 2024 | 7.1600 | 7.1900 | 6.7100 | 6.7900 | 6.7900 | 770,300 |
| 17 Jan 2024 | 7.6300 | 7.6300 | 7.1200 | 7.1700 | 7.1700 | 333,800 |
| 16 Jan 2024 | 7.9000 | 7.9300 | 7.7300 | 7.7500 | 7.7500 | 309,200 |
| 12 Jan 2024 | 7.7900 | 8.0700 | 7.7700 | 7.9600 | 7.9600 | 230,700 |
| 11 Jan 2024 | 8.1300 | 8.1500 | 7.7300 | 7.7500 | 7.7500 | 249,700 |
| 10 Jan 2024 | 8.1300 | 8.2600 | 8.0700 | 8.1400 | 8.1400 | 167,700 |
| 09 Jan 2024 | 8.1900 | 8.2900 | 8.0500 | 8.1200 | 8.1200 | 165,700 |
| 08 Jan 2024 | 8.2300 | 8.3700 | 8.1500 | 8.2900 | 8.2900 | 255,900 |
| 05 Jan 2024 | 8.2800 | 8.3600 | 8.1600 | 8.2100 | 8.2100 | 207,500 |
| 04 Jan 2024 | 8.6700 | 8.6700 | 8.3000 | 8.3000 | 8.3000 | 282,000 |
| 03 Jan 2024 | 8.0800 | 8.6600 | 7.9500 | 8.6100 | 8.6100 | 635,800 |
| 02 Jan 2024 | 8.3900 | 8.5500 | 8.0700 | 8.1100 | 8.1100 | 398,000 |
| 29 Dec 2023 | 8.4600 | 8.6100 | 8.3200 | 8.4300 | 8.4300 | 255,200 |
| 28 Dec 2023 | 8.5700 | 8.7100 | 8.4100 | 8.4900 | 8.4900 | 347,700 |
| 27 Dec 2023 | 8.5500 | 8.6200 | 8.3900 | 8.6100 | 8.6100 | 277,200 |
| 26 Dec 2023 | 8.4000 | 8.6200 | 8.2800 | 8.5800 | 8.5800 | 293,800 |
| 22 Dec 2023 | 7.8200 | 8.3000 | 7.8200 | 8.2700 | 8.2700 | 501,100 |
| 21 Dec 2023 | 7.6600 | 7.8200 | 7.6600 | 7.7800 | 7.7800 | 222,600 |
| 20 Dec 2023 | 7.6800 | 7.9100 | 7.6400 | 7.6600 | 7.6600 | 258,000 |
| 19 Dec 2023 | 7.6500 | 7.9900 | 7.6000 | 7.6600 | 7.6600 | 292,000 |
| 18 Dec 2023 | 7.9200 | 8.0300 | 7.4500 | 7.6000 | 7.6000 | 592,200 |
| 15 Dec 2023 | 8.0600 | 8.1200 | 7.5800 | 7.9200 | 7.9200 | 1,029,100 |
| 14 Dec 2023 | 7.6900 | 8.3300 | 7.5900 | 7.8600 | 7.8600 | 913,200 |
| 13 Dec 2023 | 7.6700 | 7.7500 | 7.2600 | 7.5400 | 7.5400 | 1,074,900 |
| 12 Dec 2023 | 7.9000 | 7.9400 | 7.5600 | 7.6500 | 7.6500 | 704,500 |
| 11 Dec 2023 | 8.8700 | 8.9100 | 7.7900 | 7.8700 | 7.8700 | 914,700 |
| 08 Dec 2023 | 11.6000 | 11.6000 | 8.7400 | 8.7900 | 8.7900 | 2,409,000 |
| 07 Dec 2023 | 12.0000 | 12.5100 | 11.8500 | 12.5000 | 12.5000 | 374,900 |
| 06 Dec 2023 | 11.7500 | 12.3600 | 11.6100 | 12.0300 | 12.0300 | 247,000 |
| 05 Dec 2023 | 12.1000 | 12.1800 | 12.0000 | 12.0800 | 12.0800 | 169,400 |
| 04 Dec 2023 | 12.1600 | 12.4400 | 12.0400 | 12.1500 | 12.1500 | 186,600 |
| 01 Dec 2023 | 11.7200 | 12.2200 | 11.6500 | 12.2100 | 12.2100 | 192,000 |
| 30 Nov 2023 | 11.9300 | 11.9900 | 11.7400 | 11.8100 | 11.8100 | 86,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.