Advertisement
Comtech Telecommunications Corp. (CMTL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
As of 12:18PM EDT. Market open.
Advertisement
Time Period:
Oct 18, 2023 - Oct 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 3.8400 | 4.4100 | 3.7100 | 4.2800 | 4.2800 | 593,232 |
| Oct 17, 2024 | 4.3400 | 4.3700 | 3.4700 | 3.5400 | 3.5400 | 1,417,000 |
| Oct 16, 2024 | 4.3000 | 4.4000 | 4.2700 | 4.3900 | 4.3900 | 230,700 |
| Oct 15, 2024 | 4.3700 | 4.4800 | 4.1200 | 4.2600 | 4.2600 | 341,400 |
| Oct 14, 2024 | 4.5100 | 4.6000 | 4.3900 | 4.4500 | 4.4500 | 205,200 |
| Oct 11, 2024 | 4.3100 | 4.5500 | 4.3100 | 4.4900 | 4.4900 | 246,700 |
| Oct 10, 2024 | 4.5200 | 4.8400 | 4.3300 | 4.3500 | 4.3500 | 420,700 |
| Oct 09, 2024 | 4.4300 | 4.7000 | 4.4100 | 4.5300 | 4.5300 | 300,100 |
| Oct 08, 2024 | 4.2000 | 4.5300 | 4.1400 | 4.4600 | 4.4600 | 205,400 |
| Oct 07, 2024 | 4.4700 | 4.5600 | 4.1400 | 4.2500 | 4.2500 | 323,700 |
| Oct 04, 2024 | 4.4700 | 4.5900 | 4.3600 | 4.4400 | 4.4400 | 139,200 |
| Oct 03, 2024 | 4.4000 | 4.5900 | 4.3600 | 4.4300 | 4.4300 | 229,600 |
| Oct 02, 2024 | 4.4500 | 4.5200 | 4.3300 | 4.4300 | 4.4300 | 178,000 |
| Oct 01, 2024 | 4.7900 | 5.1600 | 4.4000 | 4.4700 | 4.4700 | 633,500 |
| Sep 30, 2024 | 4.5700 | 5.0200 | 4.5500 | 4.8100 | 4.8100 | 1,041,000 |
| Sep 27, 2024 | 4.2000 | 4.4900 | 4.0800 | 4.2000 | 4.2000 | 1,938,900 |
| Sep 26, 2024 | 4.1900 | 4.2900 | 4.0800 | 4.0900 | 4.0900 | 286,400 |
| Sep 25, 2024 | 4.4800 | 4.5900 | 3.9800 | 4.1300 | 4.1300 | 444,800 |
| Sep 24, 2024 | 4.4400 | 4.7600 | 4.2900 | 4.4600 | 4.4600 | 605,400 |
| Sep 23, 2024 | 3.9400 | 4.6800 | 3.9200 | 4.5100 | 4.5100 | 1,671,900 |
| Sep 20, 2024 | 3.4100 | 3.8900 | 3.3400 | 3.7900 | 3.7900 | 975,100 |
| Sep 19, 2024 | 3.4600 | 3.5100 | 3.3800 | 3.4400 | 3.4400 | 189,700 |
| Sep 18, 2024 | 3.2900 | 3.5700 | 3.2900 | 3.3800 | 3.3800 | 710,500 |
| Sep 17, 2024 | 3.2700 | 3.3900 | 3.2300 | 3.2700 | 3.2700 | 320,900 |
| Sep 16, 2024 | 3.3000 | 3.3700 | 3.2000 | 3.2700 | 3.2700 | 242,700 |
| Sep 13, 2024 | 3.3100 | 3.3700 | 3.2500 | 3.3000 | 3.3000 | 166,600 |
| Sep 12, 2024 | 3.1000 | 3.3300 | 3.1000 | 3.2800 | 3.2800 | 274,500 |
| Sep 11, 2024 | 3.0000 | 3.3100 | 3.0000 | 3.3000 | 3.3000 | 374,400 |
| Sep 10, 2024 | 2.9000 | 2.9700 | 2.8300 | 2.9300 | 2.9300 | 115,400 |
| Sep 09, 2024 | 2.9700 | 2.9700 | 2.8700 | 2.9100 | 2.9100 | 161,200 |
| Sep 06, 2024 | 3.0700 | 3.1000 | 2.9500 | 3.0000 | 3.0000 | 148,000 |
| Sep 05, 2024 | 2.9500 | 3.0600 | 2.9200 | 3.0000 | 3.0000 | 84,400 |
| Sep 04, 2024 | 3.0200 | 3.1200 | 2.9100 | 2.9500 | 2.9500 | 224,400 |
| Sep 03, 2024 | 3.1100 | 3.3000 | 3.0400 | 3.0400 | 3.0400 | 215,700 |
| Aug 30, 2024 | 3.1300 | 3.1800 | 3.1000 | 3.1600 | 3.1600 | 42,300 |
| Aug 29, 2024 | 3.1400 | 3.2000 | 3.0400 | 3.0900 | 3.0900 | 157,400 |
| Aug 28, 2024 | 3.1300 | 3.1800 | 3.0500 | 3.1300 | 3.1300 | 90,700 |
| Aug 27, 2024 | 3.2000 | 3.2500 | 3.1100 | 3.1300 | 3.1300 | 145,100 |
| Aug 26, 2024 | 3.3300 | 3.3900 | 3.2200 | 3.2300 | 3.2300 | 102,200 |
| Aug 23, 2024 | 3.3000 | 3.3900 | 3.2500 | 3.3300 | 3.3300 | 154,700 |
| Aug 22, 2024 | 3.2700 | 3.3300 | 3.2200 | 3.2600 | 3.2600 | 116,400 |
| Aug 21, 2024 | 3.2500 | 3.3100 | 3.1200 | 3.2800 | 3.2800 | 225,400 |
| Aug 20, 2024 | 3.4500 | 3.4600 | 3.2000 | 3.2400 | 3.2400 | 286,700 |
| Aug 19, 2024 | 3.2400 | 3.5200 | 3.2300 | 3.4200 | 3.4200 | 737,000 |
| Aug 16, 2024 | 3.1700 | 3.2600 | 3.1000 | 3.2000 | 3.2000 | 224,000 |
| Aug 15, 2024 | 3.0500 | 3.1400 | 3.0500 | 3.1400 | 3.1400 | 202,500 |
| Aug 14, 2024 | 3.0200 | 3.0300 | 2.9200 | 2.9900 | 2.9900 | 228,600 |
| Aug 13, 2024 | 2.9100 | 3.0400 | 2.8900 | 3.0000 | 3.0000 | 227,500 |
| Aug 12, 2024 | 3.1900 | 3.1900 | 2.8800 | 2.9300 | 2.9300 | 399,200 |
| Aug 09, 2024 | 3.1600 | 3.3500 | 3.1000 | 3.1700 | 3.1700 | 342,700 |
| Aug 08, 2024 | 3.0800 | 3.2500 | 3.0500 | 3.1500 | 3.1500 | 273,500 |
| Aug 07, 2024 | 2.9100 | 3.1700 | 2.9000 | 3.0300 | 3.0300 | 294,300 |
| Aug 06, 2024 | 2.8100 | 2.8600 | 2.7100 | 2.8100 | 2.8100 | 243,200 |
| Aug 05, 2024 | 2.6800 | 2.9400 | 2.6300 | 2.8100 | 2.8100 | 504,400 |
| Aug 02, 2024 | 3.0500 | 3.1400 | 2.9300 | 2.9800 | 2.9800 | 341,400 |
| Aug 01, 2024 | 3.2500 | 3.2900 | 3.1100 | 3.1700 | 3.1700 | 352,700 |
| Jul 31, 2024 | 3.3100 | 3.4500 | 3.2100 | 3.2400 | 3.2400 | 378,800 |
| Jul 30, 2024 | 3.3300 | 3.3800 | 3.2000 | 3.2200 | 3.2200 | 265,800 |
| Jul 29, 2024 | 3.4900 | 3.6000 | 3.2600 | 3.3200 | 3.3200 | 424,900 |
| Jul 26, 2024 | 3.1500 | 3.5000 | 3.1300 | 3.4000 | 3.4000 | 581,300 |
| Jul 25, 2024 | 3.0500 | 3.1800 | 3.0400 | 3.1500 | 3.1500 | 178,900 |
| Jul 24, 2024 | 3.1300 | 3.2200 | 3.0500 | 3.0600 | 3.0600 | 319,200 |
| Jul 23, 2024 | 3.0500 | 3.2400 | 3.0500 | 3.1400 | 3.1400 | 264,000 |
| Jul 22, 2024 | 2.9200 | 3.1400 | 2.9200 | 3.0900 | 3.0900 | 287,400 |
| Jul 19, 2024 | 3.0300 | 3.0900 | 2.8800 | 2.9000 | 2.9000 | 476,000 |
| Jul 18, 2024 | 3.3100 | 3.4700 | 3.0000 | 3.0400 | 3.0400 | 683,100 |
| Jul 17, 2024 | 3.4100 | 3.5000 | 3.2500 | 3.3100 | 3.3100 | 854,900 |
| Jul 16, 2024 | 3.3100 | 3.4400 | 3.2200 | 3.3900 | 3.3900 | 443,700 |
| Jul 15, 2024 | 3.3500 | 3.3900 | 3.2400 | 3.2700 | 3.2700 | 519,800 |
| Jul 12, 2024 | 3.5500 | 3.5700 | 3.3100 | 3.3300 | 3.3300 | 502,000 |
| Jul 11, 2024 | 3.3800 | 3.5500 | 3.3100 | 3.5200 | 3.5200 | 752,100 |
| Jul 10, 2024 | 3.0500 | 3.4100 | 2.9800 | 3.2700 | 3.2700 | 772,600 |
| Jul 09, 2024 | 2.9700 | 3.0700 | 2.8800 | 3.0300 | 3.0300 | 452,500 |
| Jul 08, 2024 | 3.0200 | 3.1100 | 2.8900 | 2.9500 | 2.9500 | 687,800 |
| Jul 05, 2024 | 3.2000 | 3.2900 | 3.0000 | 3.0100 | 3.0100 | 521,300 |
| Jul 03, 2024 | 2.9900 | 3.2300 | 2.9900 | 3.2300 | 3.2300 | 389,600 |
| Jul 02, 2024 | 3.0900 | 3.1300 | 2.9600 | 3.0300 | 3.0300 | 369,900 |
| Jul 01, 2024 | 3.1700 | 3.1800 | 2.8700 | 3.0900 | 3.0900 | 1,567,600 |
| Jun 28, 2024 | 3.1400 | 3.4300 | 2.9300 | 3.0300 | 3.0300 | 4,827,600 |
| Jun 27, 2024 | 3.1500 | 3.2100 | 3.0200 | 3.1200 | 3.1200 | 887,200 |
| Jun 26, 2024 | 3.1100 | 3.4800 | 3.0000 | 3.1700 | 3.1700 | 1,608,600 |
| Jun 25, 2024 | 3.4000 | 3.4000 | 2.9300 | 2.9400 | 2.9400 | 2,639,700 |
| Jun 24, 2024 | 3.6200 | 3.6900 | 3.3200 | 3.3500 | 3.3500 | 1,723,200 |
| Jun 21, 2024 | 3.9100 | 4.1800 | 3.6300 | 3.6400 | 3.6400 | 2,859,300 |
| Jun 20, 2024 | 3.8000 | 4.3500 | 3.6600 | 3.8100 | 3.8100 | 10,031,700 |
| Jun 18, 2024 | 3.0600 | 4.3800 | 2.9000 | 4.0700 | 4.0700 | 91,425,400 |
| Jun 17, 2024 | 2.1100 | 2.2100 | 2.0700 | 2.1700 | 2.1700 | 263,400 |
| Jun 14, 2024 | 2.2700 | 2.3200 | 2.1100 | 2.1200 | 2.1200 | 325,600 |
| Jun 13, 2024 | 2.0900 | 2.3200 | 1.9600 | 2.2900 | 2.2900 | 1,071,100 |
| Jun 12, 2024 | 2.1800 | 2.2500 | 2.1000 | 2.1200 | 2.1200 | 376,000 |
| Jun 11, 2024 | 2.1900 | 2.2100 | 1.9300 | 2.1300 | 2.1300 | 880,600 |
| Jun 10, 2024 | 2.1500 | 2.3500 | 2.1100 | 2.3000 | 2.3000 | 306,900 |
| Jun 07, 2024 | 2.4300 | 2.4300 | 2.1200 | 2.1900 | 2.1900 | 437,800 |
| Jun 06, 2024 | 2.5000 | 2.5300 | 2.3600 | 2.4700 | 2.4700 | 317,600 |
| Jun 05, 2024 | 2.5400 | 2.6100 | 2.4500 | 2.4900 | 2.4900 | 338,500 |
| Jun 04, 2024 | 2.5500 | 2.6800 | 2.4700 | 2.5400 | 2.5400 | 397,200 |
| Jun 03, 2024 | 2.5500 | 2.6300 | 2.4300 | 2.5700 | 2.5700 | 464,400 |
| May 31, 2024 | 2.5000 | 2.5600 | 2.3900 | 2.4900 | 2.4900 | 383,800 |
| May 30, 2024 | 2.5300 | 2.7000 | 2.4100 | 2.4200 | 2.4200 | 478,400 |
| May 29, 2024 | 2.5000 | 2.6100 | 2.4200 | 2.5200 | 2.5200 | 520,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.