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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$25.38$27.85113,200——
2012-12-28$24.97$27.40133,700——
2012-12-27$25.48$27.96106,200——
2012-12-26$25.28$27.7459,500——
2012-12-24$25.59$28.0852,800——
2012-12-21$25.62$28.11416,300——
2012-12-20$25.83$28.34158,600——
2012-12-19$25.65$28.14154,400——
2012-12-18$25.72$28.22174,300——
2012-12-17$25.69$28.19178,500——
2012-12-14$25.40$27.87197,600——
2012-12-13$25.12$27.56184,800——
2012-12-12$25.18$27.33190,200——
2012-12-11$25.17$27.32167,800——
2012-12-10$25.06$27.20237,800——
2012-12-07$24.13$26.19718,400——
2012-12-06$25.80$28.00314,000——
2012-12-05$25.63$27.81113,900——
2012-12-04$25.80$28.00120,000——
2012-12-03$25.34$27.5093,800——
2012-11-30$25.56$27.74141,200——
2012-11-29$25.52$27.70100,300——
2012-11-28$25.40$27.5787,100——
2012-11-27$25.06$27.2080,100——
2012-11-26$24.95$27.0884,700——
2012-11-23$24.66$26.7630,400——
2012-11-21$24.36$26.4442,100——
2012-11-20$24.17$26.23150,800——
2012-11-19$24.76$26.8746,200——
2012-11-16$24.68$26.7889,800——
2012-11-15$24.58$26.6866,600——
2012-11-14$24.56$26.6587,800——
2012-11-13$24.59$26.69121,500——
2012-11-12$24.77$26.8840,100——
2012-11-09$25.08$27.2244,700——
2012-11-08$24.60$26.7089,700——
2012-11-07$25.35$27.5186,700——
2012-11-06$25.77$27.9776,400——
2012-11-05$25.43$27.6064,900——
2012-11-02$25.01$27.1489,900——
2012-11-01$25.41$27.58132,700——
2012-10-31$25.17$27.32124,300——
2012-10-26$25.33$27.4961,100——
2012-10-25$25.40$27.5759,000——
2012-10-24$25.41$27.5876,300——
2012-10-23$25.50$27.67101,300——
2012-10-22$25.78$27.9872,200——
2012-10-19$25.88$28.09131,500——
2012-10-18$26.18$28.41112,700——
2012-10-17$26.62$28.8968,200——
2012-10-16$26.78$28.7673,200——
2012-10-15$26.76$28.74107,700——
2012-10-12$26.69$28.6782,300——
2012-10-11$26.69$28.67136,600——
2012-10-10$26.76$28.74180,000——
2012-10-09$27.35$29.38108,900——
2012-10-08$27.64$29.6948,600——
2012-10-05$27.75$29.8174,400——
2012-10-04$27.80$29.86110,600——
2012-10-03$27.60$29.6587,600——
2012-10-02$27.98$30.05168,200——
2012-10-01$27.74$29.80122,400——
2012-09-28$27.64$29.69107,000——
2012-09-27$27.43$29.46366,700——
2012-09-26$28.38$30.48103,000——
2012-09-25$28.19$30.2893,200——
2012-09-24$28.61$30.7387,800——
2012-09-21$28.32$30.42274,400——
2012-09-20$28.32$30.4269,200——
2012-09-19$28.70$30.8371,900——
2012-09-18$29.06$31.2177,700——
2012-09-17$28.70$30.8388,400——
2012-09-14$28.80$30.9390,700——
2012-09-13$28.95$31.1090,800——
2012-09-12$28.76$30.8960,200——
2012-09-11$28.83$30.9753,500——
2012-09-10$28.83$30.9759,800——
2012-09-07$28.61$30.7360,200——
2012-09-06$28.36$30.4692,700——
2012-09-05$28.00$30.0793,000——
2012-09-04$28.29$30.3959,400——
2012-08-31$28.12$30.20112,500——
2012-08-30$27.96$30.03165,800——
2012-08-29$28.81$30.9424,800——
2012-08-28$28.62$30.7448,700——
2012-08-27$28.30$30.4094,800——
2012-08-24$28.37$30.4776,400——
2012-08-23$28.50$30.6152,800——
2012-08-22$28.44$30.5571,600——
2012-08-21$28.36$30.4653,000——
2012-08-20$28.60$30.7270,900——
2012-08-17$28.85$30.9958,900——
2012-08-16$28.39$30.4974,700——
2012-08-15$28.39$30.4953,000——
2012-08-14$28.23$30.32102,900——
2012-08-13$28.40$30.5068,400——
2012-08-10$28.19$30.2847,600——
2012-08-09$28.11$30.1981,400——
2012-08-08$27.86$29.92102,800——
2012-08-07$27.33$29.3691,600——
2012-08-06$27.27$29.2960,000——
2012-08-03$27.24$29.2680,800——
2012-08-02$26.55$28.52111,100——
2012-08-01$27.20$29.2269,800——
2012-07-31$27.32$29.34189,100——
2012-07-30$27.13$29.1459,300——
2012-07-27$27.25$29.2779,400——
2012-07-26$27.07$29.0842,800——
2012-07-25$27.07$29.0856,600——
2012-07-24$26.89$28.8890,500——
2012-07-23$27.13$29.14102,900——
2012-07-20$27.43$29.4690,800——
2012-07-19$27.67$29.7286,800——
2012-07-18$28.31$30.41121,400——
2012-07-17$28.16$29.9579,400——
2012-07-16$28.34$30.1456,300——
2012-07-13$28.62$30.4483,700——
2012-07-12$28.28$30.08129,900——
2012-07-11$28.78$30.61111,600——
2012-07-10$28.77$30.60219,800——
2012-07-09$29.28$31.14116,700——
2012-07-06$29.22$31.0889,000——
2012-07-05$29.41$31.2887,300——
2012-07-03$29.46$31.3386,900——
2012-07-02$29.11$30.96155,300——
2012-06-29$28.58$30.4090,200——
2012-06-28$28.22$30.0290,700——
2012-06-27$28.48$30.2978,800——
2012-06-26$28.51$30.32121,900——
2012-06-25$28.26$30.0675,800——
2012-06-22$28.70$30.53241,600——
2012-06-21$28.42$30.23127,700——
2012-06-20$28.99$30.83133,000——
2012-06-19$28.98$30.8294,800——
2012-06-18$28.50$30.31102,800——
2012-06-15$28.21$30.00318,200——
2012-06-14$27.98$29.76171,600——
2012-06-13$27.61$29.37399,300——
2012-06-12$28.60$30.42348,100——
2012-06-11$27.96$29.74707,700——
2012-06-08$30.83$32.79574,900——
2012-06-07$29.12$30.97294,900——
2012-06-06$29.51$31.39133,100——
2012-06-05$29.48$31.36153,700——
2012-06-04$29.09$30.94166,000——
2012-06-01$28.95$30.79224,000——
2012-05-31$28.88$30.72173,900——
2012-05-30$29.05$30.90273,200——
2012-05-29$28.85$30.69376,900——
2012-05-25$28.70$30.53142,600——
2012-05-24$28.59$30.41163,400——
2012-05-23$28.60$30.42208,000——
2012-05-22$28.83$30.66146,000——
2012-05-21$29.12$30.97182,900——
2012-05-18$28.98$30.82207,300——
2012-05-17$29.41$31.28122,000——
2012-05-16$29.64$31.53204,900——
2012-05-15$30.48$32.42113,000——
2012-05-14$30.57$32.51236,100——
2012-05-11$30.41$32.34111,300——
2012-05-10$30.40$32.33179,000——
2012-05-09$30.44$32.3887,000——
2012-05-08$30.33$32.26183,500——
2012-05-07$30.78$32.74110,000——
2012-05-04$30.33$32.26136,500——
2012-05-03$31.07$33.05147,300——
2012-05-02$31.40$33.4096,700——
2012-05-01$31.02$32.99233,000——
2012-04-30$30.92$32.89103,000——
2012-04-27$31.70$33.72109,500——
2012-04-26$31.59$33.6044,000——
2012-04-25$31.50$33.5096,900——
2012-04-24$30.98$32.95161,400——
2012-04-23$30.89$32.86203,800——
2012-04-20$31.26$33.2587,700——
2012-04-19$31.22$33.21140,800——
2012-04-18$31.58$33.59127,600——
2012-04-17$31.67$33.39163,100——
2012-04-16$31.72$33.44118,700——
2012-04-13$31.88$33.61125,700——
2012-04-12$32.44$34.20163,800——
2012-04-11$33.04$34.84142,000——
2012-04-10$32.26$34.01218,100——
2012-04-09$33.29$35.10138,800——
2012-04-05$33.54$35.36130,300——
2012-04-04$33.62$35.45157,600——
2012-04-03$33.91$35.75384,000——
2012-04-02$33.85$35.69277,600——
2012-03-30$32.58$34.35333,600——
2012-03-29$33.02$34.82169,600——
2012-03-28$33.35$35.16115,300——
2012-03-27$33.34$35.15149,200——
2012-03-26$33.71$35.54101,500——
2012-03-23$33.02$34.82100,300——
2012-03-22$32.62$34.39123,100——
2012-03-21$32.36$34.12454,800——
2012-03-20$32.75$34.53114,600——
2012-03-19$32.99$34.78155,400——
2012-03-16$32.62$34.39198,300——
2012-03-15$32.77$34.55124,900——
2012-03-14$32.94$34.73123,000——
2012-03-13$33.28$35.09282,900——
2012-03-12$32.60$34.37177,400——
2012-03-09$32.86$34.65540,700——
2012-03-08$31.97$33.71171,400——
2012-03-07$31.53$33.24142,100——
2012-03-06$31.30$33.00169,100——
2012-03-05$31.59$33.31230,900——
2012-03-02$31.76$33.49186,600——
2012-03-01$32.04$33.78199,100——
2012-02-29$32.27$34.02670,800——
2012-02-28$32.58$34.35178,100——
2012-02-27$32.73$34.51123,200——
2012-02-24$32.82$34.6075,300——
2012-02-23$32.82$34.60110,600——
2012-02-22$32.57$34.34100,100——
2012-02-21$32.73$34.5170,300——
2012-02-17$32.78$34.56146,200——
2012-02-16$32.80$34.58250,300——
2012-02-15$32.21$33.96217,400——
2012-02-14$32.50$34.27444,600——
2012-02-13$32.81$34.59158,600——
2012-02-10$32.57$34.34121,500——
2012-02-09$32.60$34.37140,400——
2012-02-08$32.95$34.74202,100——
2012-02-07$32.95$34.74291,900——
2012-02-06$32.70$34.48134,700——
2012-02-03$32.98$34.77340,500——
2012-02-02$32.15$33.90302,100——
2012-02-01$31.50$33.21189,800——
2012-01-31$30.86$32.54199,400——
2012-01-30$30.79$32.46496,600——
2012-01-27$30.89$32.57106,300——
2012-01-26$30.56$32.2296,600——
2012-01-25$30.42$32.0799,200——
2012-01-24$30.50$32.16118,400——
2012-01-23$30.56$32.22201,900——
2012-01-20$30.48$32.14176,000——
2012-01-19$30.24$31.88288,100——
2012-01-18$30.14$31.78224,800——
2012-01-17$29.72$31.05177,600——
2012-01-13$29.72$31.05102,300——
2012-01-12$30.08$31.42176,200——
2012-01-11$29.80$31.13209,700——
2012-01-10$29.46$30.77136,200——
2012-01-09$29.48$30.80161,800——
2012-01-06$29.55$30.87283,900——
2012-01-05$29.25$30.56246,700——
2012-01-04$28.90$30.19182,300——
2012-01-03$29.26$30.57263,200——