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 (%)
Nov 28, 2003 2.467 2.517 2.445 2.459 11,485 -0.01(-0.43%)
Nov 26, 2003 2.477 2.570 2.477 2.470 28,294 +0.01(+0.29%)
Nov 25, 2003 2.552 2.552 2.552 2.463 161,920 -0.04(-1.43%)
Nov 24, 2003 2.642 2.642 2.527 2.499 45,382 -0.15(-5.79%)
Nov 21, 2003 2.713 2.713 2.659 2.652 43,701 -0.06(-2.24%)
Nov 20, 2003 2.738 2.756 2.713 2.713 64,992 -0.05(-1.81%)
Nov 19, 2003 2.745 2.763 2.745 2.763 3,361 +0.02(+0.78%)
Nov 18, 2003 2.731 2.731 2.731 2.741 108,693 +0.01(+0.39%)
Nov 17, 2003 2.731 2.731 2.731 2.731 3,641 -0.01(-0.26%)
Nov 14, 2003 2.791 2.813 2.734 2.738 28,013 -0.07(-2.66%)
Nov 13, 2003 2.856 2.856 2.813 2.813 21,290 +0.01(+0.25%)
Nov 12, 2003 2.802 2.824 2.788 2.806 32,215 +0.00(+0.13%)
Nov 11, 2003 2.749 2.802 2.749 2.802 26,052 +0.00(+0.13%)
Nov 10, 2003 2.749 2.799 2.749 2.799 15,687 +0.05(+1.82%)
Nov 07, 2003 2.741 2.763 2.749 2.749 19,049 +0.01(+0.26%)
Nov 06, 2003 2.731 2.741 2.713 2.741 18,769 -0.02(-0.65%)
Nov 05, 2003 2.784 2.799 2.759 2.759 15,687 +0.01(+0.39%)
Nov 04, 2003 2.749 2.749 2.749 2.749 0 +0.00(+0.00%)
Nov 03, 2003 2.713 2.749 2.713 2.749 105,612 +0.02(+0.92%)
Oct 31, 2003 2.709 2.724 2.709 2.724 61,070 +0.08(+3.11%)
Oct 30, 2003 2.724 2.642 2.642 2.642 29,134 -0.08(-3.01%)
Oct 29, 2003 2.695 2.724 2.681 2.724 268,933 -0.05(-1.68%)
Oct 28, 2003 2.784 2.784 2.766 2.770 9,524 -0.01(-0.51%)
Oct 27, 2003 2.784 2.784 2.784 2.784 0 +0.00(+0.00%)
Oct 24, 2003 2.788 2.788 2.784 2.784 2,241 +0.00(+0.00%)
Oct 23, 2003 2.784 2.784 2.784 2.784 280 +0.00(+0.00%)
Oct 22, 2003 2.788 2.788 2.784 2.784 840 -0.05(-1.76%)
Oct 21, 2003 2.834 2.834 2.834 2.834 5,042 +0.05(+1.66%)
Oct 20, 2003 2.838 2.838 2.788 2.788 8,964 -0.02(-0.64%)
Oct 17, 2003 2.806 2.806 2.806 2.806 280 +0.02(+0.77%)
Oct 16, 2003 2.820 2.820 2.784 2.784 7,283 -0.02(-0.89%)
Oct 15, 2003 2.809 2.809 2.809 2.809 2,241 -0.02(-0.88%)
Oct 14, 2003 2.834 2.834 2.834 2.834 0 +0.00(+0.00%)
Oct 13, 2003 2.831 2.834 2.831 2.834 14,847 +0.01(+0.51%)
Oct 10, 2003 2.852 2.852 2.820 2.820 2,241 -0.02(-0.63%)
Oct 09, 2003 2.856 2.856 2.838 2.838 21,850 +0.01(+0.51%)
Oct 08, 2003 2.824 2.824 2.824 2.824 1,120 +0.00(+0.13%)
Oct 07, 2003 2.820 2.820 2.820 2.820 1,120 +0.02(+0.64%)
Oct 06, 2003 2.784 2.802 2.784 2.802 4,202 -0.02(-0.63%)
Oct 03, 2003 2.856 2.856 2.820 2.820 1,400 -0.00(-0.13%)
Oct 02, 2003 2.795 2.824 2.795 2.824 6,163 +0.04(+1.41%)
Oct 01, 2003 2.784 2.784 2.784 2.784 19,609 -0.06(-2.26%)
Sep 30, 2003 2.856 2.856 2.827 2.849 21,010 -0.01(-0.25%)
Sep 29, 2003 2.856 2.856 2.856 2.856 840 +0.00(+0.13%)
Sep 26, 2003 2.834 2.834 2.834 2.852 7,283 -0.02(-0.62%)
Sep 25, 2003 2.870 2.870 2.870 2.870 0 +0.00(+0.00%)
Sep 24, 2003 2.870 2.870 2.870 2.870 0 +0.00(+0.00%)
Sep 23, 2003 2.870 2.870 2.870 2.870 7,843 +0.03(+1.13%)
Sep 22, 2003 2.841 2.841 2.841 2.838 5,882 -0.02(-0.63%)
Sep 19, 2003 2.859 2.859 2.856 2.856 13,446 +0.01(+0.25%)
Sep 18, 2003 2.849 2.849 2.849 2.849 0 +0.00(+0.00%)
Sep 17, 2003 2.774 2.838 2.774 2.849 18,769 +0.06(+2.31%)
Sep 16, 2003 2.791 2.784 2.784 2.784 1,960 -0.04(-1.27%)
Sep 15, 2003 2.802 2.820 2.802 2.820 4,762 +0.02(+0.64%)
Sep 12, 2003 2.802 2.802 2.802 2.802 280 -0.02(-0.63%)
Sep 11, 2003 2.791 2.820 2.788 2.820 4,762 +0.00(+0.00%)
Sep 10, 2003 2.784 2.820 2.752 2.820 12,045 +0.00(+0.00%)
Sep 09, 2003 2.806 2.856 2.802 2.820 8,404 +0.00(+0.00%)
Sep 08, 2003 2.856 2.856 2.820 2.820 18,769 -0.04(-1.25%)
Sep 05, 2003 2.856 2.891 2.856 2.856 7,003 -0.02(-0.62%)
Sep 04, 2003 2.877 2.877 2.874 2.874 7,283 +0.01(+0.50%)
Sep 03, 2003 2.856 2.859 2.820 2.859 4,202 -0.02(-0.87%)
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.