Comtech Telecommunications Corp. (CMTL)
NASDAQ: CMTL · Real-Time Price · USD
2.910
-0.810 (-21.77%)
Nov 1, 2024, 4:00 PM EDT - Market closed

CMTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 20243.633.672.902.912.91-21.77%1,006,405
Oct 31, 20243.903.953.723.723.72-3.88%130,724
Oct 30, 20243.894.003.833.873.87-1.53%130,947
Oct 29, 20243.834.083.803.933.932.48%281,713
Oct 28, 20243.783.973.783.843.840.92%224,315
Oct 25, 20243.643.833.643.803.802.70%253,295
Oct 24, 20243.773.783.603.703.702.78%205,086
Oct 23, 20243.713.813.593.603.60-4.00%276,311
Oct 22, 20243.964.033.733.753.75-4.82%267,608
Oct 21, 20244.024.153.863.943.94-4.37%395,990
Oct 18, 20243.844.423.714.124.1216.38%917,586
Oct 17, 20244.344.373.473.543.54-19.27%1,423,462
Oct 16, 20244.304.404.274.394.392.93%230,701
Oct 15, 20244.374.484.124.264.26-4.27%341,387
Oct 14, 20244.514.604.394.454.45-0.89%205,151
Oct 11, 20244.314.554.314.494.493.22%246,712
Oct 10, 20244.524.844.334.354.35-3.97%420,934
Oct 9, 20244.434.704.414.534.531.57%300,138
Oct 8, 20244.204.534.144.464.464.94%205,363
Oct 7, 20244.474.564.144.254.25-4.28%323,680
Oct 4, 20244.474.594.364.444.440.23%139,500
Oct 3, 20244.404.594.364.434.430.11%229,562
Oct 2, 20244.454.524.334.434.43-1.01%177,992
Oct 1, 20244.795.164.404.474.47-7.07%633,742
Sep 30, 20244.575.024.554.814.8114.52%1,054,917
Sep 27, 20244.204.494.084.204.202.69%1,938,923
Sep 26, 20244.194.294.084.094.09-0.97%286,614
Sep 25, 20244.484.593.984.134.13-7.40%444,783
Sep 24, 20244.444.764.294.464.46-1.11%605,398
Sep 23, 20243.944.693.924.514.5119.00%1,671,918
Sep 20, 20243.413.893.343.793.7910.17%975,080
Sep 19, 20243.463.513.383.443.441.78%189,692
Sep 18, 20243.293.573.293.383.383.36%710,538
Sep 17, 20243.273.393.233.273.27-320,856
Sep 16, 20243.303.373.203.273.27-0.91%242,703
Sep 13, 20243.313.373.253.303.300.61%166,566
Sep 12, 20243.103.333.103.283.28-0.61%274,521
Sep 11, 20243.003.313.003.303.3012.63%374,493
Sep 10, 20242.902.972.832.932.930.69%115,353
Sep 9, 20242.972.972.872.912.91-3.00%161,160
Sep 6, 20243.073.102.953.003.00-148,002
Sep 5, 20242.953.062.923.003.001.69%84,421
Sep 4, 20243.023.122.912.952.95-2.96%224,310
Sep 3, 20243.113.303.043.043.04-3.80%215,698
Aug 30, 20243.133.183.103.163.162.27%42,288
Aug 29, 20243.143.203.043.093.09-1.28%157,638
Aug 28, 20243.133.183.053.133.13-90,654
Aug 27, 20243.203.253.113.133.13-3.10%145,120
Aug 26, 20243.333.393.223.233.23-3.00%102,209
Aug 23, 20243.303.393.253.333.332.15%154,721
Aug 22, 20243.273.333.223.263.26-0.61%116,441
Aug 21, 20243.253.313.123.283.281.23%225,393
Aug 20, 20243.453.463.203.243.24-5.26%286,652
Aug 19, 20243.243.523.233.423.426.87%737,052
Aug 16, 20243.173.263.103.203.201.91%223,950
Aug 15, 20243.053.143.053.143.145.02%202,461
Aug 14, 20243.023.032.922.992.99-0.33%228,558
Aug 13, 20242.913.042.893.003.002.39%227,506
Aug 12, 20243.193.192.882.932.93-7.57%399,313
Aug 9, 20243.163.353.103.173.170.63%342,738
Aug 8, 20243.083.253.053.153.153.96%273,489
Aug 7, 20242.913.172.903.033.037.83%294,271
Aug 6, 20242.812.862.712.812.81-243,329
Aug 5, 20242.682.942.632.812.81-5.55%504,440
Aug 2, 20243.053.142.932.982.98-6.15%341,353
Aug 1, 20243.253.293.113.173.17-2.16%352,714
Jul 31, 20243.313.453.213.243.240.62%378,751
Jul 30, 20243.333.383.203.223.22-3.01%265,776
Jul 29, 20243.493.603.263.323.32-2.35%424,857
Jul 26, 20243.153.503.133.403.407.94%581,310
Jul 25, 20243.053.183.043.153.152.94%179,042
Jul 24, 20243.133.223.053.063.06-2.55%319,203
Jul 23, 20243.053.243.053.143.141.62%263,957
Jul 22, 20242.923.142.923.093.096.55%287,380
Jul 19, 20243.033.092.882.902.90-4.61%476,022
Jul 18, 20243.313.473.003.043.04-8.16%683,050
Jul 17, 20243.413.503.253.313.31-2.36%854,931
Jul 16, 20243.313.443.223.393.393.67%443,676
Jul 15, 20243.353.393.243.273.27-1.80%519,824
Jul 12, 20243.553.573.313.333.33-5.40%501,990
Jul 11, 20243.383.553.313.523.527.65%752,134
Jul 10, 20243.053.412.983.273.277.92%772,614
Jul 9, 20242.973.072.883.033.032.71%454,114
Jul 8, 20243.023.112.892.952.95-1.99%687,866
Jul 5, 20243.203.293.003.013.01-6.81%521,294
Jul 3, 20242.993.232.993.233.236.60%389,629
Jul 2, 20243.093.132.963.033.03-1.94%369,911
Jul 1, 20243.173.182.873.093.091.98%1,567,613
Jun 28, 20243.143.432.933.033.03-2.88%4,827,564
Jun 27, 20243.153.213.023.123.12-1.42%887,181
Jun 26, 20243.113.483.003.173.177.84%1,608,586
Jun 25, 20243.403.402.932.942.94-12.39%2,639,699
Jun 24, 20243.623.693.323.353.35-7.97%1,723,170
Jun 21, 20243.914.183.633.643.64-4.46%2,859,322
Jun 20, 20243.804.353.663.813.81-6.39%10,031,704
Jun 18, 20243.064.382.904.074.0787.56%91,425,417
Jun 17, 20242.112.212.072.172.172.36%263,409
Jun 14, 20242.272.322.112.122.12-7.42%325,576
Jun 13, 20242.092.321.962.292.298.02%1,071,130
Jun 12, 20242.182.252.102.122.12-0.47%376,049