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 (%)
Oct 29, 2004 8.880 9.100 8.810 8.900 2,400 +0.02(+0.23%)
Oct 28, 2004 9.010 9.100 8.880 8.880 9,300 -0.22(-2.42%)
Oct 27, 2004 9.000 9.100 9.000 9.100 1,000 +0.10(+1.11%)
Oct 26, 2004 9.080 9.080 9.000 9.000 7,000 +0.00(+0.00%)
Oct 25, 2004 9.010 9.010 9.000 9.000 1,500 -0.09(-0.99%)
Oct 22, 2004 9.040 9.090 9.000 9.090 1,800 +0.09(+1.00%)
Oct 21, 2004 8.890 9.000 8.840 9.000 3,100 +0.10(+1.12%)
Oct 20, 2004 8.900 8.930 8.843 8.900 3,200 -0.02(-0.22%)
Oct 19, 2004 8.900 8.920 8.900 8.920 1,400 -0.02(-0.22%)
Oct 18, 2004 8.790 8.940 8.790 8.940 1,700 +0.22(+2.52%)
Oct 15, 2004 8.510 8.720 8.510 8.720 2,300 +0.18(+2.11%)
Oct 14, 2004 8.950 8.950 8.540 8.540 11,600 -0.47(-5.22%)
Oct 13, 2004 9.400 9.400 9.010 9.010 8,700 -0.49(-5.16%)
Oct 12, 2004 9.500 9.500 9.500 9.500 200 -0.06(-0.63%)
Oct 11, 2004 9.350 9.560 9.290 9.560 2,900 +0.31(+3.35%)
Oct 08, 2004 9.250 9.500 9.060 9.250 13,300 -0.10(-1.07%)
Oct 07, 2004 8.930 10.00 8.930 9.350 12,600 +0.40(+4.47%)
Oct 06, 2004 8.410 8.950 8.410 8.950 11,800 +0.47(+5.54%)
Oct 05, 2004 8.450 8.480 8.450 8.480 600 -0.07(-0.82%)
Oct 04, 2004 8.300 8.590 8.300 8.550 5,200 +0.20(+2.40%)
Oct 01, 2004 8.250 8.490 8.250 8.350 3,500 +0.09(+1.09%)
Sep 30, 2004 8.320 8.320 8.260 8.260 900 -0.03(-0.36%)
Sep 29, 2004 8.300 8.400 8.250 8.290 4,700 +0.04(+0.48%)
Sep 28, 2004 8.150 8.250 8.100 8.250 3,200 +0.15(+1.85%)
Sep 27, 2004 8.100 8.100 8.090 8.100 4,600 -0.05(-0.61%)
Sep 24, 2004 8.180 8.200 8.150 8.150 1,900 -0.03(-0.37%)
Sep 23, 2004 8.160 8.180 8.050 8.180 4,900 +0.02(+0.25%)
Sep 22, 2004 8.160 8.160 8.160 8.160 500 -0.04(-0.49%)
Sep 21, 2004 8.190 8.200 8.190 8.200 1,700 -0.01(-0.12%)
Sep 20, 2004 8.100 8.210 8.100 8.210 4,900 +0.06(+0.74%)
Sep 17, 2004 8.100 8.150 8.100 8.150 200 +0.11(+1.37%)
Sep 16, 2004 8.140 8.180 8.030 8.040 17,400 -0.05(-0.62%)
Sep 15, 2004 8.050 8.090 8.050 8.090 600 -0.01(-0.12%)
Sep 14, 2004 8.100 8.100 8.100 8.100 600 +0.02(+0.25%)
Sep 13, 2004 8.190 8.190 8.080 8.080 2,400 -0.02(-0.25%)
Sep 10, 2004 8.100 8.150 8.100 8.100 3,600 +0.02(+0.25%)
Sep 09, 2004 8.150 8.180 8.080 8.080 6,600 -0.12(-1.46%)
Sep 08, 2004 8.100 8.250 8.080 8.200 6,400 +0.12(+1.49%)
Sep 07, 2004 8.050 8.100 8.000 8.080 10,700 +0.04(+0.50%)
Sep 03, 2004 8.050 8.050 8.000 8.040 5,300 -0.01(-0.12%)
Sep 02, 2004 8.040 8.050 8.040 8.050 1,000 +0.04(+0.50%)
Sep 01, 2004 8.020 8.050 8.010 8.010 3,600 -0.04(-0.50%)
Aug 31, 2004 7.990 8.050 7.990 8.050 7,400 +0.05(+0.63%)
Aug 30, 2004 7.900 8.000 7.700 8.000 9,600 +0.14(+1.78%)
Aug 27, 2004 7.700 7.900 7.700 7.860 4,100 +0.11(+1.42%)
Aug 26, 2004 7.750 7.800 7.700 7.750 5,300 +0.00(+0.00%)
Aug 25, 2004 7.980 7.990 7.750 7.750 12,600 -0.24(-3.00%)
Aug 24, 2004 7.980 7.990 7.980 7.990 21,100 +0.08(+1.01%)
Aug 23, 2004 7.900 8.010 7.900 7.910 2,700 -0.14(-1.74%)
Aug 20, 2004 8.010 8.050 8.010 8.050 24,200 +0.03(+0.37%)
Aug 19, 2004 7.910 8.050 7.910 8.020 19,800 +0.12(+1.52%)
Aug 18, 2004 7.820 7.920 7.820 7.900 3,200 +0.08(+1.04%)
Aug 17, 2004 7.750 7.819 7.750 7.819 900 +0.01(+0.11%)
Aug 16, 2004 7.920 7.920 7.810 7.810 1,300 -0.14(-1.76%)
Aug 13, 2004 7.810 8.000 7.810 7.950 8,500 +0.13(+1.66%)
Aug 12, 2004 7.760 7.820 7.750 7.820 5,800 +0.07(+0.90%)
Aug 11, 2004 7.900 7.900 7.750 7.750 500 -0.02(-0.26%)
Aug 10, 2004 7.840 7.840 7.770 7.770 1,300 -0.09(-1.15%)
Aug 09, 2004 7.810 7.950 7.810 7.860 1,700 +0.10(+1.29%)
Aug 06, 2004 7.730 7.780 7.650 7.760 7,400 -0.05(-0.64%)
Aug 05, 2004 7.650 8.000 7.650 7.810 13,200 +0.26(+3.44%)
Aug 04, 2004 7.640 7.640 7.550 7.550 7,200 -0.09(-1.18%)
Aug 03, 2004 7.640 7.640 7.640 7.640 1,300 -0.01(-0.13%)
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.