NASDAQ:CMTL | Historical Stock Price | COMTECH TELECOMMUNICATIONS CORP /DE/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.49$1.28$3.34$8.72$22.71$59.191980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$25.07$25.07248,250——
2004-12-30$25.09$25.09218,550——
2004-12-29$24.55$24.55171,300——
2004-12-28$24.89$24.89347,250——
2004-12-27$23.89$23.89528,000——
2004-12-23$25.25$25.25152,100——
2004-12-22$25.11$25.11450,900——
2004-12-21$24.89$24.89357,300——
2004-12-20$24.19$24.19431,700——
2004-12-17$24.53$24.53782,400——
2004-12-16$24.67$24.671,529,250——
2004-12-15$23.43$23.43453,600——
2004-12-14$22.62$22.62219,000——
2004-12-13$22.25$22.25331,950——
2004-12-10$21.89$21.89378,750——
2004-12-09$22.03$22.03506,550——
2004-12-08$22.45$22.45703,200——
2004-12-07$22.87$22.871,785,150——
2004-12-06$21.47$21.47292,200——
2004-12-03$21.27$21.27341,550——
2004-12-02$21.37$21.37580,200——
2004-12-01$21.71$21.71433,650——
2004-11-30$20.99$20.99671,250——
2004-11-29$20.08$20.08350,700——
2004-11-26$19.28$19.28117,300——
2004-11-24$19.27$19.27279,450——
2004-11-23$19.64$19.64264,000——
2004-11-22$19.40$19.40734,700——
2004-11-19$20.01$20.01327,600——
2004-11-18$20.20$20.20198,000——
2004-11-17$20.37$20.37237,600——
2004-11-16$20.23$20.23171,450——
2004-11-15$20.33$20.33286,050——
2004-11-12$20.69$20.69132,150——
2004-11-11$20.66$20.66190,950——
2004-11-10$20.59$20.59278,700——
2004-11-09$20.13$20.13275,550——
2004-11-08$20.13$20.13230,700——
2004-11-05$19.94$19.94642,450——
2004-11-04$19.51$19.51639,600——
2004-11-03$19.23$19.23801,750——
2004-11-02$18.38$18.38246,900——
2004-11-01$18.58$18.58206,400——
2004-10-29$18.27$18.27127,500——
2004-10-28$18.55$18.55161,250——
2004-10-27$18.67$18.67248,250——
2004-10-26$18.04$18.04246,300——
2004-10-25$17.60$17.60326,400——
2004-10-22$17.85$17.85367,050——
2004-10-21$18.23$18.23217,950——
2004-10-20$18.16$18.16192,750——
2004-10-19$17.75$17.75412,800——
2004-10-18$18.32$18.32188,400——
2004-10-15$18.19$18.19202,350——
2004-10-14$18.01$18.01255,450——
2004-10-13$18.01$18.01280,200——
2004-10-12$18.18$18.18162,000——
2004-10-11$18.21$18.21216,450——
2004-10-08$17.95$17.95457,200——
2004-10-07$18.59$18.59289,800——
2004-10-06$19.31$19.31584,100——
2004-10-05$18.92$18.92331,950——
2004-10-04$19.21$19.21496,500——
2004-10-01$19.23$19.23868,050——
2004-09-30$18.07$18.07513,450——
2004-09-29$17.71$17.711,102,500——
2004-09-28$18.13$18.13414,000——
2004-09-27$18.06$18.06716,100——
2004-09-24$17.97$17.971,665,600——
2004-09-23$16.88$16.88948,900——
2004-09-22$16.11$16.113,486,300——
2004-09-21$14.64$14.64409,350——
2004-09-20$14.63$14.63504,300——
2004-09-17$14.37$14.37394,500——
2004-09-16$14.43$14.43410,250——
2004-09-15$13.73$13.73472,350——
2004-09-14$13.27$13.27495,750——
2004-09-13$12.81$12.81278,100——
2004-09-10$12.67$12.67205,650——
2004-09-09$12.37$12.37149,100——
2004-09-08$11.75$11.75170,400——
2004-09-07$11.71$11.71167,700——
2004-09-03$11.74$11.74200,100——
2004-09-02$11.95$11.95121,350——
2004-09-01$12.01$12.01239,700——
2004-08-31$12.07$12.07133,200——
2004-08-30$11.97$11.97250,950——
2004-08-27$12.46$12.46129,150——
2004-08-26$12.27$12.2793,600——
2004-08-25$12.30$12.30195,900——
2004-08-24$12.11$12.11201,450——
2004-08-23$12.23$12.23216,300——
2004-08-20$12.21$12.21239,100——
2004-08-19$12.20$12.20182,100——
2004-08-18$12.27$12.27197,100——
2004-08-17$11.91$11.91266,850——
2004-08-16$11.61$11.61242,700——
2004-08-13$11.34$11.34625,800——
2004-08-12$11.27$11.27189,750——
2004-08-11$11.11$11.11365,850——
2004-08-10$11.95$11.95262,350——
2004-08-09$11.47$11.47251,250——
2004-08-06$11.36$11.36321,000——
2004-08-05$11.88$11.88234,300——
2004-08-04$12.25$12.25280,050——
2004-08-03$12.19$12.19283,800——
2004-08-02$13.19$13.19201,900——
2004-07-30$13.27$13.27201,300——
2004-07-29$13.21$13.21328,800——
2004-07-28$12.69$12.69553,200——
2004-07-27$12.68$12.68219,300——
2004-07-26$12.08$12.08190,050——
2004-07-23$12.42$12.42227,400——
2004-07-22$12.77$12.77420,600——
2004-07-21$12.80$12.80302,100——
2004-07-20$13.33$13.33538,800——
2004-07-19$12.65$12.65202,650——
2004-07-16$12.71$12.71361,050——
2004-07-15$12.79$12.79374,400——
2004-07-14$12.73$12.73329,700——
2004-07-13$12.87$12.87273,900——
2004-07-12$12.97$12.97323,850——
2004-07-09$13.33$13.33342,150——
2004-07-08$13.38$13.38480,450——
2004-07-07$13.67$13.67292,650——
2004-07-06$13.67$13.67524,700——
2004-07-02$14.04$14.04303,600——
2004-07-01$14.30$14.30587,850——
2004-06-30$15.04$15.04514,050——
2004-06-29$15.19$15.19324,000——
2004-06-28$15.09$15.09495,900——
2004-06-25$15.23$15.23554,700——
2004-06-24$15.07$15.07499,950——
2004-06-23$14.93$14.93533,850——
2004-06-22$14.57$14.57637,050——
2004-06-21$13.97$13.97916,800——
2004-06-18$14.90$14.90653,550——
2004-06-17$15.43$15.43528,600——
2004-06-16$15.67$15.671,380,300——
2004-06-15$14.98$14.98728,400——
2004-06-14$14.55$14.55453,750——
2004-06-10$14.77$14.77790,350——
2004-06-09$14.60$14.601,311,450——
2004-06-08$14.90$14.904,420,350——
2004-06-07$13.22$13.221,014,150——
2004-06-04$12.10$12.10378,600——
2004-06-03$11.69$11.69285,000——
2004-06-02$12.01$12.01291,600——
2004-06-01$11.87$11.87415,950——
2004-05-28$11.85$11.85481,200——
2004-05-27$12.07$12.07505,950——
2004-05-26$12.09$12.09363,150——
2004-05-25$11.93$11.93549,900——
2004-05-24$11.59$11.59383,550——
2004-05-21$11.45$11.45501,000——
2004-05-20$11.24$11.24686,400——
2004-05-19$11.15$11.15982,800——
2004-05-18$10.29$10.29388,050——
2004-05-17$10.02$10.02366,600——
2004-05-14$10.37$10.37304,500——
2004-05-13$10.77$10.77263,700——
2004-05-12$10.59$10.59516,000——
2004-05-11$10.93$10.93517,350——
2004-05-10$10.59$10.59535,200——
2004-05-07$10.96$10.96263,850——
2004-05-06$11.05$11.05612,600——
2004-05-05$11.39$11.39471,750——
2004-05-04$11.41$11.41525,000——
2004-05-03$11.09$11.09646,650——
2004-04-30$10.79$10.79559,050——
2004-04-29$11.09$11.09662,850——
2004-04-28$11.63$11.63691,200——
2004-04-27$12.10$12.10505,200——
2004-04-26$12.55$12.55757,050——
2004-04-23$12.41$12.41620,550——
2004-04-22$12.53$12.53557,850——
2004-04-21$12.57$12.57715,500——
2004-04-20$12.29$12.29807,150——
2004-04-19$13.25$13.25881,700——
2004-04-16$13.82$13.82365,100——
2004-04-15$14.00$14.00464,400——
2004-04-14$14.68$14.68324,600——
2004-04-13$14.75$14.75360,750——
2004-04-12$15.27$15.27225,300——
2004-04-08$15.46$15.46315,600——
2004-04-07$15.49$15.49252,600——
2004-04-06$15.59$15.59297,150——
2004-04-05$15.93$15.93414,450——
2004-04-02$15.83$15.83332,550——
2004-04-01$15.57$15.57902,250——
2004-03-31$15.47$15.47378,150——
2004-03-30$15.73$15.73329,100——
2004-03-29$15.83$15.83674,700——
2004-03-26$15.08$15.08798,000——
2004-03-25$15.63$15.63988,500——
2004-03-24$14.00$14.00516,750——
2004-03-23$14.40$14.40476,250——
2004-03-22$14.89$14.89548,550——
2004-03-19$15.51$15.51226,650——
2004-03-18$15.75$15.75381,150——
2004-03-17$16.13$16.13522,000——
2004-03-16$15.85$15.85817,950——
2004-03-15$16.39$16.39680,700——
2004-03-12$17.45$17.45376,650——
2004-03-11$17.02$17.02816,900——
2004-03-10$17.22$17.221,002,300——
2004-03-09$18.76$18.76597,000——
2004-03-08$18.63$18.63540,600——
2004-03-05$18.55$18.55345,600——
2004-03-04$18.94$18.94485,250——
2004-03-03$18.17$18.17358,800——
2004-03-02$18.90$18.90308,850——
2004-03-01$19.43$19.43530,700——
2004-02-27$18.88$18.88388,500——
2004-02-26$18.87$18.87799,200——
2004-02-25$18.67$18.672,092,950——
2004-02-24$16.53$16.53899,700——
2004-02-23$17.37$17.37608,250——
2004-02-20$17.79$17.79630,450——
2004-02-19$17.79$17.79748,050——
2004-02-18$18.23$18.231,952,850——
2004-02-17$20.32$20.32856,350——
2004-02-13$21.12$21.12484,050——
2004-02-12$21.54$21.54221,400——
2004-02-11$22.03$22.03288,750——
2004-02-10$22.01$22.01273,900——
2004-02-09$21.89$21.89311,850——
2004-02-06$21.76$21.76359,100——
2004-02-05$20.93$20.93591,000——
2004-02-04$20.98$20.98461,550——
2004-02-03$22.17$22.17928,800——
2004-02-02$21.52$21.52333,600——
2004-01-30$21.43$21.43626,850——
2004-01-29$21.61$21.611,146,600——
2004-01-28$22.60$22.60798,300——
2004-01-27$23.04$23.041,242,150——
2004-01-26$22.35$22.351,121,100——
2004-01-23$22.20$22.20496,350——
2004-01-22$22.54$22.542,098,350——
2004-01-21$23.33$23.331,540,950——
2004-01-20$26.21$26.21617,850——
2004-01-16$24.81$24.81418,650——
2004-01-15$25.03$25.03723,000——
2004-01-14$24.15$24.15716,550——
2004-01-13$24.49$24.491,269,900——
2004-01-12$25.04$25.042,011,500——
2004-01-09$22.11$22.11601,800——
2004-01-08$21.40$21.40419,400——
2004-01-07$21.83$21.83472,350——
2004-01-06$21.29$21.29885,300——
2004-01-05$20.00$20.00256,050——
2004-01-02$19.49$19.49242,250——