Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Commun Systems Inc (NQ: JCS )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Mar 28, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 6.160 6.270 6.040 6.170 75,800 +0.01(+0.16%)
Dec 30, 2019 6.320 6.320 5.800 6.160 190,252 -0.17(-2.69%)
Dec 27, 2019 6.720 6.759 6.110 6.330 185,100 -0.40(-5.94%)
Dec 26, 2019 6.580 6.880 6.570 6.730 79,697 +0.20(+3.06%)
Dec 24, 2019 6.640 6.780 6.450 6.530 57,800 -0.12(-1.80%)
Dec 23, 2019 6.880 6.980 6.450 6.650 186,548 -0.34(-4.86%)
Dec 20, 2019 6.820 6.990 6.560 6.990 175,300 +0.14(+2.04%)
Dec 19, 2019 6.610 7.165 6.470 6.850 225,741 +0.33(+5.06%)
Dec 18, 2019 7.200 7.200 6.330 6.520 382,913 -0.78(-10.68%)
Dec 17, 2019 7.680 7.820 7.250 7.300 254,729 -0.39(-5.07%)
Dec 16, 2019 9.550 9.550 6.615 7.690 1,177,235 -1.80(-18.97%)
Dec 13, 2019 9.260 9.899 9.250 9.490 211,400 +0.28(+3.04%)
Dec 12, 2019 8.930 9.490 8.815 9.210 205,775 +0.39(+4.42%)
Dec 11, 2019 8.800 9.079 8.680 8.820 271,393 +0.11(+1.26%)
Dec 10, 2019 8.190 8.870 8.130 8.710 264,554 +0.36(+4.31%)
Dec 09, 2019 7.940 8.600 7.850 8.350 362,667 +0.46(+5.83%)
Dec 06, 2019 7.820 8.150 7.700 7.890 168,000 +0.07(+0.90%)
Dec 05, 2019 7.780 8.000 7.510 7.820 121,033 -0.01(-0.13%)
Dec 04, 2019 7.960 7.989 7.611 7.830 121,479 -0.09(-1.14%)
Dec 03, 2019 8.000 8.200 7.880 7.920 214,299 +0.01(+0.13%)
Dec 02, 2019 7.750 7.960 7.540 7.910 318,638 +0.12(+1.54%)
Nov 29, 2019 7.300 7.830 6.750 7.790 259,200 +0.49(+6.71%)
Nov 27, 2019 7.910 7.920 7.130 7.300 238,900 -0.54(-6.89%)
Nov 26, 2019 7.800 7.990 7.766 7.840 199,634 +0.12(+1.55%)
Nov 25, 2019 6.980 7.770 6.980 7.720 196,595 +0.76(+10.92%)
Nov 22, 2019 6.620 7.100 6.570 6.960 96,000 +0.35(+5.30%)
Nov 21, 2019 7.190 7.340 6.300 6.610 198,354 -0.70(-9.58%)
Nov 20, 2019 7.150 7.400 7.030 7.310 76,889 +0.15(+2.09%)
Nov 19, 2019 7.450 7.490 7.100 7.160 120,272 -0.23(-3.11%)
Nov 18, 2019 7.500 7.500 7.120 7.390 125,783 +0.01(+0.14%)
Nov 15, 2019 7.300 7.450 7.000 7.380 107,900 +0.13(+1.79%)
Nov 14, 2019 6.890 7.440 6.800 7.250 112,253 +0.38(+5.53%)
Nov 13, 2019 7.440 7.620 6.300 6.870 249,232 -0.31(-4.32%)
Nov 12, 2019 7.000 7.450 7.000 7.180 203,012 +0.20(+2.87%)
Nov 11, 2019 6.720 7.240 6.673 6.980 191,265 +0.37(+5.60%)
Nov 08, 2019 6.260 6.850 6.172 6.610 115,700 +0.55(+9.08%)
Nov 07, 2019 6.280 6.600 6.011 6.060 97,786 +0.08(+1.34%)
Nov 06, 2019 6.140 6.810 5.880 5.980 88,440 +0.05(+0.84%)
Nov 05, 2019 6.240 6.330 5.860 5.930 128,445 -0.29(-4.66%)
Nov 04, 2019 6.400 6.976 6.150 6.220 364,895 -0.05(-0.80%)
Nov 01, 2019 6.000 6.400 5.900 6.270 278,800 +0.32(+5.38%)
Oct 31, 2019 5.110 6.220 5.090 5.950 859,573 +1.35(+29.35%)
Oct 30, 2019 4.610 4.710 4.490 4.600 10,822 +0.05(+1.10%)
Oct 29, 2019 4.748 4.748 4.550 4.550 8,516 -0.01(-0.22%)
Oct 28, 2019 4.680 4.810 4.500 4.560 13,090 -0.03(-0.65%)
Oct 25, 2019 4.284 4.670 4.284 4.590 6,700 -0.02(-0.43%)
Oct 24, 2019 4.630 4.630 4.600 4.610 1,306 +0.01(+0.22%)
Oct 23, 2019 4.590 4.600 4.500 4.600 17,512 +0.09(+2.00%)
Oct 22, 2019 4.350 4.700 4.350 4.510 7,449 +0.10(+2.17%)
Oct 21, 2019 4.230 4.517 4.230 4.414 24,784 +0.12(+2.89%)
Oct 18, 2019 4.280 4.290 4.253 4.290 1,300 +0.01(+0.23%)
Oct 17, 2019 4.190 4.280 4.190 4.280 4,826 +0.02(+0.47%)
Oct 16, 2019 4.110 4.280 4.100 4.260 16,080 +0.10(+2.40%)
Oct 15, 2019 4.273 4.273 4.160 4.160 37,415 -0.05(-1.19%)
Oct 14, 2019 4.280 4.310 4.160 4.210 25,728 -0.07(-1.64%)
Oct 11, 2019 4.290 4.300 4.173 4.280 17,400 +0.10(+2.39%)
Oct 10, 2019 4.160 4.330 4.160 4.180 29,958 +0.02(+0.48%)
Oct 09, 2019 4.130 4.340 4.100 4.160 27,871 +0.03(+0.73%)
Oct 08, 2019 4.240 4.280 4.122 4.130 23,901 -0.25(-5.71%)
Oct 07, 2019 4.450 4.450 4.110 4.380 37,865 -0.03(-0.68%)
Oct 04, 2019 4.510 4.720 4.410 4.410 10,600 -0.03(-0.68%)
Oct 03, 2019 4.343 4.658 4.280 4.440 31,858 -0.02(-0.45%)
Oct 02, 2019 4.530 4.690 4.180 4.460 60,056 -0.13(-2.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.