Comtech Telecommunications Corp. - Common Stock (CMTL)

1.7700
+0.0350 (2.02%)
NASDAQ· Last Trade: Aug 22nd, 5:38 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Comtech Telecommunications Corp. - Common Stock (CMTL)

DateOpenHighLowCloseVolumeAdjusted Close
8/21/20261.751.781.721.77468,0221.77
8/20/20261.711.761.711.74183,8131.74
8/19/20261.761.821.721.73236,3461.73
8/18/20261.701.771.641.75394,4091.75
8/17/20261.771.781.671.67278,0931.67
8/14/20261.761.791.741.76299,9891.76
8/13/20261.741.791.711.76439,7661.76
8/12/20261.751.821.701.74509,6911.74
8/11/20261.741.761.711.73214,0711.73
8/10/20261.731.791.711.72318,9351.72
8/07/20261.741.751.701.73353,2631.73
8/06/20261.691.771.681.72232,6321.72
8/05/20261.691.741.651.72497,3341.72
8/04/20261.661.751.661.69345,2541.69
8/03/20261.711.741.641.66405,4091.66
7/31/20261.701.741.651.68315,5801.68
7/30/20261.691.721.661.70166,9151.70
7/29/20261.721.761.641.66232,3351.66
7/28/20261.801.801.661.72373,2261.72
7/27/20261.731.841.701.82408,0691.82
7/24/20261.761.821.711.73429,8401.73
7/23/20261.751.891.741.76493,2951.76
7/22/20261.721.751.651.71377,7371.71
7/21/20261.641.741.641.73290,4561.73
7/20/20261.631.681.591.65353,7351.65
7/17/20261.621.691.591.61379,5141.61
7/16/20261.751.751.651.66384,9001.66
7/15/20261.861.881.741.75586,7241.75
7/14/20261.911.941.851.86247,8621.86
7/13/20261.901.931.821.90431,6891.90
7/10/20261.871.931.841.91324,0981.91
7/09/20261.972.001.861.87562,0911.87
7/08/20261.881.981.831.94551,0861.94
7/07/20261.941.971.811.87923,4731.87
7/06/20261.952.051.891.96371,8811.96
7/02/20262.112.181.931.93541,2271.93
7/01/20262.102.162.042.11747,2262.11
6/30/20262.062.142.032.10680,2072.10
6/29/20262.102.102.022.04718,4402.04
6/26/20262.052.201.992.071,619,2282.07
6/25/20262.352.422.042.051,476,1102.05
6/24/20262.352.472.302.35532,4712.35
6/23/20262.332.432.232.39912,5432.39
6/22/20262.372.462.302.421,013,8622.42
6/18/20262.602.602.272.402,058,3602.40
6/17/20262.993.002.522.562,550,8182.56
6/16/20262.823.072.682.992,603,7882.99
6/15/20264.614.612.622.755,248,6142.75
6/12/20264.724.874.614.83301,1874.83
6/11/20264.304.634.254.59236,9204.59
6/10/20264.234.514.164.29271,3084.29
6/09/20264.644.673.974.18332,3774.18
6/08/20264.914.964.494.50296,9824.50
6/05/20265.325.384.694.72365,3064.72
6/04/20265.535.745.385.40202,4575.40
6/03/20265.796.205.615.64712,5645.64
6/02/20265.765.835.575.80390,5135.80
6/01/20265.555.765.405.72349,1265.72
5/29/20265.755.755.345.62623,8285.62
5/28/20265.235.835.205.75794,5475.75
5/27/20265.005.234.865.18245,3725.18
5/26/20264.965.094.714.98458,2264.98
5/22/20264.314.904.314.79574,3364.79