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

Commun Systems Inc (NQ: JCS )

8.180 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 (%)
Jan 31, 2005 4.426 4.444 4.369 4.369 29,694 -0.00(-0.08%)
Jan 28, 2005 4.341 4.426 4.330 4.373 41,180 +0.02(+0.41%)
Jan 27, 2005 4.430 4.430 4.334 4.355 34,737 -0.09(-2.01%)
Jan 26, 2005 4.312 4.444 4.284 4.444 33,336 +0.11(+2.47%)
Jan 25, 2005 4.391 4.494 4.287 4.337 35,017 -0.04(-0.98%)
Jan 24, 2005 4.366 4.416 4.301 4.380 18,209 -0.05(-1.05%)
Jan 21, 2005 4.426 4.455 4.387 4.426 9,524 +0.05(+1.14%)
Jan 20, 2005 4.591 4.591 4.376 4.376 32,776 -0.23(-4.96%)
Jan 19, 2005 4.587 4.855 4.587 4.605 111,215 +0.05(+1.02%)
Jan 18, 2005 4.369 4.633 4.359 4.558 91,325 +0.24(+5.54%)
Jan 14, 2005 4.287 4.351 4.287 4.319 34,457 +0.03(+0.75%)
Jan 13, 2005 4.269 4.291 4.251 4.287 75,917 +0.06(+1.52%)
Jan 12, 2005 4.216 4.223 4.216 4.223 3,921 -0.05(-1.25%)
Jan 11, 2005 4.266 4.280 4.212 4.276 43,141 -0.01(-0.17%)
Jan 10, 2005 4.337 4.369 4.266 4.284 11,485 -0.06(-1.40%)
Jan 07, 2005 4.319 4.344 4.209 4.344 28,013 +0.02(+0.58%)
Jan 06, 2005 4.266 4.319 4.212 4.319 54,907 +0.11(+2.54%)
Jan 05, 2005 4.276 4.284 4.212 4.212 6,163 -0.06(-1.50%)
Jan 04, 2005 4.194 4.312 4.194 4.276 26,333 +0.08(+1.96%)
Jan 03, 2005 4.319 4.319 4.194 4.194 13,446 -0.09(-2.16%)
Dec 31, 2004 4.319 4.341 4.287 4.287 7,003 -0.03(-0.74%)
Dec 30, 2004 4.176 4.337 4.176 4.319 38,659 +0.12(+2.98%)
Dec 29, 2004 4.401 4.401 4.180 4.194 17,368 -0.21(-4.70%)
Dec 28, 2004 4.355 4.480 4.355 4.401 53,786 +0.05(+1.15%)
Dec 27, 2004 4.198 4.351 4.198 4.351 34,457 +0.16(+3.83%)
Dec 23, 2004 4.176 4.194 4.141 4.191 47,343 -0.00(-0.09%)
Dec 22, 2004 4.105 4.194 4.105 4.194 45,942 +0.00(+0.00%)
Dec 21, 2004 4.176 4.194 4.123 4.194 65,552 +0.04(+0.86%)
Dec 20, 2004 4.194 4.194 4.080 4.159 27,173 -0.05(-1.27%)
Dec 17, 2004 4.212 4.212 4.073 4.212 47,063 -0.05(-1.26%)
Dec 16, 2004 4.194 4.266 4.144 4.266 74,797 +0.02(+0.42%)
Dec 15, 2004 4.144 4.262 3.730 4.248 138,108 +0.11(+2.59%)
Dec 14, 2004 4.301 4.373 4.109 4.141 31,935 -0.20(-4.53%)
Dec 13, 2004 4.409 4.409 4.176 4.337 70,875 -0.02(-0.49%)
Dec 10, 2004 4.458 4.512 4.234 4.359 63,311 -0.10(-2.32%)
Dec 09, 2004 4.198 4.548 4.198 4.462 214,586 +0.25(+6.02%)
Dec 08, 2004 4.244 4.248 4.109 4.209 43,141 -0.03(-0.76%)
Dec 07, 2004 4.059 4.241 4.059 4.241 19,889 +0.19(+4.58%)
Dec 06, 2004 4.141 4.159 3.962 4.055 68,914 -0.04(-0.87%)
Dec 03, 2004 4.141 4.169 4.091 4.091 17,648 -0.09(-2.05%)
Dec 02, 2004 4.052 4.176 4.052 4.176 21,570 +0.14(+3.54%)
Dec 01, 2004 4.105 4.176 3.891 4.034 45,942 -0.07(-1.74%)
Nov 30, 2004 4.109 4.184 4.077 4.105 16,248 -0.03(-0.69%)
Nov 29, 2004 4.109 4.134 4.052 4.134 6,443 +0.07(+1.85%)
Nov 26, 2004 4.069 4.116 4.059 4.059 3,921 +0.01(+0.35%)
Nov 24, 2004 3.998 4.141 3.998 4.044 17,648 +0.05(+1.16%)
Nov 23, 2004 4.230 4.230 3.994 3.998 173,405 -0.20(-4.68%)
Nov 22, 2004 4.223 4.230 4.109 4.194 33,056 -0.03(-0.68%)
Nov 19, 2004 4.230 4.244 4.223 4.223 17,648 -0.02(-0.50%)
Nov 18, 2004 4.248 4.248 4.141 4.244 32,496 +0.03(+0.76%)
Nov 17, 2004 4.248 4.251 4.169 4.212 39,779 -0.04(-0.84%)
Nov 16, 2004 4.191 4.284 4.141 4.248 68,914 +0.12(+3.03%)
Nov 15, 2004 4.159 4.173 4.077 4.123 107,573 +0.09(+2.21%)
Nov 12, 2004 4.194 4.284 3.902 4.034 92,165 -0.12(-3.00%)
Nov 11, 2004 3.927 4.248 3.927 4.159 91,885 +0.27(+7.08%)
Nov 10, 2004 3.944 4.266 3.884 3.884 209,263 -0.08(-2.07%)
Nov 09, 2004 4.002 4.016 3.873 3.966 34,737 -0.09(-2.11%)
Nov 08, 2004 4.084 4.084 4.002 4.052 101,410 -0.04(-0.87%)
Nov 05, 2004 4.034 4.194 4.034 4.087 52,946 -0.05(-1.21%)
Nov 04, 2004 4.016 4.137 4.005 4.137 104,491 +0.12(+3.02%)
Nov 03, 2004 3.784 4.105 3.766 4.016 502,569 +0.27(+7.14%)
Nov 02, 2004 3.480 4.194 3.480 3.748 251,284 +0.51(+15.64%)
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.