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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$35.49$49.70232,100——
2019-12-30$35.82$50.17125,200——
2019-12-27$35.56$49.8083,900——
2019-12-26$35.72$50.0394,000——
2019-12-24$36.48$51.0985,100——
2019-12-23$35.98$50.39141,100——
2019-12-20$35.25$49.37994,800——
2019-12-19$35.04$49.07202,500——
2019-12-18$35.00$49.02111,600——
2019-12-17$35.29$49.42263,400——
2019-12-16$35.01$49.03143,000——
2019-12-13$34.77$48.70168,800——
2019-12-12$34.85$48.81191,700——
2019-12-11$34.61$48.47145,200——
2019-12-10$34.48$48.29110,100——
2019-12-09$34.70$48.60189,400——
2019-12-06$35.10$49.16359,200——
2019-12-05$35.94$50.34329,800——
2019-12-04$36.44$51.04191,700——
2019-12-03$36.11$50.57262,000——
2019-12-02$36.82$51.57146,700——
2019-11-29$37.79$52.93110,800——
2019-11-27$37.29$52.2388,200——
2019-11-26$37.53$52.56183,400——
2019-11-25$36.71$51.41119,400——
2019-11-22$36.24$50.76121,100——
2019-11-21$35.99$50.41111,800——
2019-11-20$35.82$50.17122,100——
2019-11-19$36.34$50.9081,600——
2019-11-18$36.37$50.94150,800——
2019-11-15$36.02$50.45144,200——
2019-11-14$35.99$50.41146,500——
2019-11-13$36.09$50.55145,400——
2019-11-12$36.76$51.48169,400——
2019-11-11$36.00$50.42119,700——
2019-11-08$35.33$49.4891,400——
2019-11-07$34.85$48.8174,400——
2019-11-06$34.64$48.51150,300——
2019-11-05$35.25$49.37105,700——
2019-11-04$35.25$49.37160,800——
2019-11-01$35.48$49.69188,900——
2019-10-31$34.95$48.95152,500——
2019-10-30$34.58$48.43218,400——
2019-10-29$33.32$46.67154,400——
2019-10-28$33.00$46.22180,000——
2019-10-25$31.98$44.79119,800——
2019-10-24$31.71$44.41169,400——
2019-10-23$31.98$44.7944,900——
2019-10-22$32.17$45.0686,100——
2019-10-21$32.18$45.0781,400——
2019-10-18$32.35$45.31108,000——
2019-10-17$32.21$45.11148,400——
2019-10-16$31.47$44.07132,700——
2019-10-15$31.27$43.79193,500——
2019-10-14$30.99$43.26157,700——
2019-10-11$31.20$43.56117,800——
2019-10-10$30.75$42.93126,400——
2019-10-09$30.96$43.2297,400——
2019-10-08$30.93$43.18145,200——
2019-10-07$31.70$44.25367,500——
2019-10-04$31.11$43.43151,100——
2019-10-03$30.50$42.58210,300——
2019-10-02$31.25$43.63147,600——
2019-10-01$31.48$43.95178,200——
2019-09-30$32.50$45.37172,400——
2019-09-27$33.39$46.61220,200——
2019-09-26$33.95$47.39496,300——
2019-09-25$34.97$48.82832,800——
2019-09-24$29.82$41.63280,100——
2019-09-23$29.74$41.52167,300——
2019-09-20$29.74$41.52254,700——
2019-09-19$29.37$41.0081,300——
2019-09-18$29.41$41.0679,000——
2019-09-17$29.56$41.27110,300——
2019-09-16$29.64$41.38169,900——
2019-09-13$29.85$41.6789,800——
2019-09-12$30.44$42.49136,700——
2019-09-11$29.87$41.70144,400——
2019-09-10$28.69$40.05383,000——
2019-09-09$27.64$38.59112,300——
2019-09-06$27.59$38.5279,700——
2019-09-05$27.32$38.14171,400——
2019-09-04$26.70$37.27252,800——
2019-09-03$26.51$37.01155,600——
2019-08-30$26.75$37.34295,800——
2019-08-29$26.67$37.23176,400——
2019-08-28$27.00$37.69129,100——
2019-08-27$26.72$37.30121,800——
2019-08-26$27.02$37.7281,500——
2019-08-23$26.70$37.27126,100——
2019-08-22$27.51$38.4037,800——
2019-08-21$27.70$38.67114,200——
2019-08-20$27.25$38.0498,500——
2019-08-19$27.61$38.54121,000——
2019-08-16$27.49$38.38109,600——
2019-08-15$26.90$37.5565,100——
2019-08-14$27.61$38.5488,800——
2019-08-13$28.30$39.5178,400——
2019-08-12$28.12$39.26111,100——
2019-08-09$27.90$38.95126,500——
2019-08-08$28.64$39.9877,900——
2019-08-07$27.68$38.6492,000——
2019-08-06$27.48$38.36118,400——
2019-08-05$28.02$39.1274,900——
2019-08-02$28.82$40.2380,400——
2019-08-01$29.54$41.24174,700——
2019-07-31$29.76$41.55155,500——
2019-07-30$29.46$41.13127,400——
2019-07-29$29.20$40.7684,700——
2019-07-26$29.08$40.60109,300——
2019-07-25$28.23$39.41107,800——
2019-07-24$28.34$39.56125,200——
2019-07-23$27.50$38.3994,900——
2019-07-22$27.05$37.7675,700——
2019-07-19$27.11$37.8599,400——
2019-07-18$27.32$38.1455,700——
2019-07-17$27.79$38.8087,900——
2019-07-16$28.05$39.1674,300——
2019-07-15$28.20$39.2396,700——
2019-07-12$28.10$39.0968,900——
2019-07-11$27.81$38.6964,800——
2019-07-10$27.84$38.7367,100——
2019-07-09$27.72$38.56108,300——
2019-07-08$27.42$38.1488,100——
2019-07-05$27.99$38.94189,800——
2019-07-03$28.47$39.6059,900——
2019-07-02$28.54$39.70109,800——
2019-07-01$28.55$39.71141,500——
2019-06-28$28.11$39.10312,700——
2019-06-27$27.67$38.49158,400——
2019-06-26$28.01$38.9693,200——
2019-06-25$27.50$38.25168,100——
2019-06-24$28.08$39.06139,100——
2019-06-21$27.53$38.30323,200——
2019-06-20$28.38$39.4890,600——
2019-06-19$28.28$39.34160,300——
2019-06-18$28.32$39.39307,600——
2019-06-17$27.15$37.77116,800——
2019-06-14$26.91$37.43122,500——
2019-06-13$27.02$37.59187,000——
2019-06-12$26.26$36.53104,300——
2019-06-11$26.52$36.89160,500——
2019-06-10$26.50$36.86132,900——
2019-06-07$27.21$37.85271,300——
2019-06-06$26.54$36.92652,100——
2019-06-05$22.73$31.62187,100——
2019-06-04$22.58$31.41112,100——
2019-06-03$21.91$30.48181,200——
2019-05-31$21.15$29.42145,100——
2019-05-30$21.70$30.1968,000——
2019-05-29$21.83$30.37111,800——
2019-05-28$22.06$30.6968,500——
2019-05-24$22.14$30.8042,200——
2019-05-23$21.82$30.35101,400——
2019-05-22$22.16$30.8365,400——
2019-05-21$22.29$31.01139,000——
2019-05-20$22.14$30.80118,500——
2019-05-17$21.76$30.27150,900——
2019-05-16$22.55$31.3781,500——
2019-05-15$22.17$30.8483,300——
2019-05-14$22.31$31.03140,800——
2019-05-13$22.04$30.66156,800——
2019-05-10$23.09$32.1291,600——
2019-05-09$23.24$32.33103,100——
2019-05-08$23.22$32.3091,700——
2019-05-07$23.40$32.5587,100——
2019-05-06$23.97$33.34129,600——
2019-05-03$24.31$33.82100,900——
2019-05-02$23.80$33.11112,700——
2019-05-01$23.30$32.41313,600——
2019-04-30$23.53$32.73169,200——
2019-04-29$24.19$33.65215,600——
2019-04-26$22.89$31.8487,600——
2019-04-25$22.86$31.80126,000——
2019-04-24$23.64$32.8883,600——
2019-04-23$23.66$32.9167,600——
2019-04-22$23.27$32.3780,300——
2019-04-18$23.65$32.9074,400——
2019-04-17$23.75$33.0479,300——
2019-04-16$23.69$32.95132,900——
2019-04-15$23.51$32.56101,200——
2019-04-12$23.78$32.94126,600——
2019-04-11$23.78$32.94150,000——
2019-04-10$23.53$32.59160,000——
2019-04-09$23.24$32.19194,800——
2019-04-08$23.55$32.62141,400——
2019-04-05$23.18$32.11123,500——
2019-04-04$23.09$31.98122,500——
2019-04-03$23.11$32.01145,600——
2019-04-02$23.39$32.40160,700——
2019-04-01$23.60$32.69279,100——
2019-03-29$23.22$32.16669,200——
2019-03-28$22.69$31.43328,000——
2019-03-27$21.50$29.78237,500——
2019-03-26$21.55$29.85306,900——
2019-03-25$21.52$29.81203,800——
2019-03-22$21.17$29.32278,400——
2019-03-21$22.21$30.76276,100——
2019-03-20$22.21$30.76462,100——
2019-03-19$21.98$30.45186,800——
2019-03-18$22.41$31.04298,300——
2019-03-15$22.61$31.32378,600——
2019-03-14$22.28$30.86140,300——
2019-03-13$23.02$31.89286,900——
2019-03-12$22.63$31.35374,600——
2019-03-11$22.45$31.10345,800——
2019-03-08$23.66$32.77423,700——
2019-03-07$23.74$32.88899,800——
2019-03-06$26.26$36.37226,100——
2019-03-05$26.39$36.55121,800——
2019-03-04$26.70$36.98141,800——
2019-03-01$26.86$37.21107,200——
2019-02-28$26.50$36.7199,300——
2019-02-27$26.58$36.8273,900——
2019-02-26$26.67$36.94104,100——
2019-02-25$26.98$37.3797,300——
2019-02-22$27.04$37.4569,300——
2019-02-21$27.15$37.61107,100——
2019-02-20$26.83$37.16121,600——
2019-02-19$26.93$37.30103,800——
2019-02-15$27.20$37.68105,900——
2019-02-14$26.95$37.33156,500——
2019-02-13$26.46$36.65141,100——
2019-02-12$26.39$36.55122,000——
2019-02-11$25.75$35.6784,300——
2019-02-08$25.35$35.1159,200——
2019-02-07$25.15$34.8470,200——
2019-02-06$25.82$35.7698,100——
2019-02-05$25.79$35.7292,000——
2019-02-04$25.40$35.1878,700——
2019-02-01$24.86$34.4390,300——
2019-01-31$24.97$34.5997,800——
2019-01-30$24.97$34.59127,000——
2019-01-29$24.97$34.5984,200——
2019-01-28$24.98$34.60116,700——
2019-01-25$25.57$35.4274,800——
2019-01-24$25.08$34.74133,800——
2019-01-23$24.98$34.60121,300——
2019-01-22$25.34$35.10198,500——
2019-01-18$25.65$35.53323,100——
2019-01-17$25.16$34.85164,300——
2019-01-16$25.08$34.74220,200——
2019-01-15$24.94$34.55232,300——
2019-01-14$24.89$34.34103,400——
2019-01-11$24.94$34.4178,100——
2019-01-10$25.08$34.60105,900——
2019-01-09$25.02$34.52157,500——
2019-01-08$24.74$34.13166,000——
2019-01-07$24.42$33.69149,400——
2019-01-04$24.34$33.58226,600——
2019-01-03$23.94$33.03125,200——
2019-01-02$24.08$33.22200,300——