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 30, 2007 3.944 3.998 3.944 3.998 15,127 +0.02(+0.54%)
Nov 29, 2007 3.873 4.248 3.859 3.977 20,450 +0.10(+2.67%)
Nov 28, 2007 3.909 4.009 3.791 3.873 41,180 -0.09(-2.16%)
Nov 27, 2007 3.845 3.959 3.795 3.959 12,045 +0.04(+1.00%)
Nov 26, 2007 3.934 3.934 3.787 3.919 60,229 -0.01(-0.36%)
Nov 23, 2007 3.898 3.991 3.880 3.934 16,528 +0.06(+1.47%)
Nov 21, 2007 3.795 3.905 3.795 3.877 27,453 +0.10(+2.55%)
Nov 20, 2007 3.820 3.866 3.780 3.780 20,169 -0.05(-1.21%)
Nov 19, 2007 3.705 3.837 3.705 3.827 26,613 +0.02(+0.66%)
Nov 16, 2007 3.709 3.937 3.709 3.802 24,372 +0.06(+1.62%)
Nov 15, 2007 3.762 3.762 3.702 3.741 100,009 -0.06(-1.60%)
Nov 14, 2007 3.766 3.891 3.752 3.802 23,251 +0.07(+1.91%)
Nov 13, 2007 3.919 3.919 3.591 3.730 94,406 +0.14(+3.77%)
Nov 12, 2007 3.659 3.684 3.573 3.595 114,576 -0.06(-1.76%)
Nov 09, 2007 3.748 3.764 3.391 3.659 84,882 -0.14(-3.57%)
Nov 08, 2007 3.705 3.795 3.695 3.795 24,932 +0.05(+1.24%)
Nov 07, 2007 3.852 3.873 3.730 3.748 40,620 -0.14(-3.58%)
Nov 06, 2007 3.919 3.927 3.887 3.887 35,577 -0.04(-0.91%)
Nov 05, 2007 3.927 4.009 3.909 3.923 50,144 +0.01(+0.27%)
Nov 02, 2007 3.955 4.009 3.912 3.912 59,669 +0.00(+0.09%)
Nov 01, 2007 3.927 3.927 3.909 3.909 42,300 -0.10(-2.49%)
Oct 31, 2007 4.005 4.009 3.937 4.009 27,173 +0.02(+0.45%)
Oct 30, 2007 3.905 3.998 3.891 3.991 19,049 +0.06(+1.64%)
Oct 29, 2007 3.927 3.927 3.909 3.927 13,166 +0.00(+0.00%)
Oct 26, 2007 3.919 3.927 3.820 3.927 6,163 +0.00(+0.00%)
Oct 25, 2007 3.891 3.980 3.891 3.927 154,916 +0.01(+0.18%)
Oct 24, 2007 3.944 3.944 3.919 3.919 27,453 -0.09(-2.23%)
Oct 23, 2007 3.959 4.009 3.927 4.009 12,606 +0.04(+0.90%)
Oct 22, 2007 3.948 4.009 3.948 3.973 17,648 +0.00(+0.00%)
Oct 19, 2007 3.909 4.030 3.827 3.973 79,559 +0.07(+1.83%)
Oct 18, 2007 3.909 3.977 3.891 3.902 23,251 +0.03(+0.74%)
Oct 17, 2007 3.852 3.891 3.784 3.873 35,017 -0.02(-0.46%)
Oct 16, 2007 3.880 3.927 3.880 3.891 32,776 -0.03(-0.85%)
Oct 15, 2007 3.870 3.944 3.845 3.924 10,084 +0.01(+0.19%)
Oct 12, 2007 3.919 3.927 3.917 3.917 4,202 -0.01(-0.25%)
Oct 11, 2007 3.959 4.005 3.919 3.927 52,385 -0.07(-1.70%)
Oct 10, 2007 3.916 4.005 3.916 3.994 20,169 +0.07(+1.91%)
Oct 09, 2007 3.927 3.927 3.837 3.919 34,176 +0.00(+0.09%)
Oct 08, 2007 3.937 3.998 3.891 3.916 15,967 -0.02(-0.54%)
Oct 05, 2007 3.877 3.937 3.866 3.937 53,226 +0.10(+2.60%)
Oct 04, 2007 3.795 3.845 3.745 3.837 60,790 +0.01(+0.26%)
Oct 03, 2007 3.748 3.828 3.730 3.828 65,832 +0.08(+2.12%)
Oct 02, 2007 3.691 3.784 3.691 3.748 87,683 +0.00(+0.00%)
Oct 01, 2007 3.659 3.748 3.659 3.748 21,850 +0.00(+0.00%)
Sep 28, 2007 3.737 3.748 3.730 3.748 20,730 +0.00(+0.00%)
Sep 27, 2007 3.748 3.748 3.727 3.748 52,946 +0.04(+1.09%)
Sep 26, 2007 3.748 3.748 3.698 3.708 98,048 -0.02(-0.61%)
Sep 25, 2007 3.748 3.748 3.712 3.731 43,421 -0.02(-0.56%)
Sep 24, 2007 3.923 3.923 3.748 3.752 103,371 -0.14(-3.58%)
Sep 21, 2007 3.927 3.927 3.891 3.891 146,792 -0.09(-2.24%)
Sep 20, 2007 3.927 4.005 3.919 3.980 19,889 +0.05(+1.18%)
Sep 19, 2007 3.919 3.977 3.919 3.934 26,893 -0.02(-0.63%)
Sep 18, 2007 3.880 3.969 3.880 3.959 42,861 +0.17(+4.62%)
Sep 17, 2007 3.741 3.802 3.741 3.784 78,999 +0.04(+1.15%)
Sep 14, 2007 3.739 3.820 3.739 3.741 78,999 +0.00(+0.10%)
Sep 13, 2007 3.755 3.816 3.723 3.737 115,417 -0.00(-0.10%)
Sep 12, 2007 3.745 3.755 3.677 3.741 37,818 +0.04(+1.16%)
Sep 11, 2007 3.745 3.748 3.670 3.698 93,566 -0.07(-1.89%)
Sep 10, 2007 3.787 3.845 3.670 3.770 24,091 +0.10(+2.72%)
Sep 07, 2007 3.780 3.780 3.588 3.670 101,410 -0.13(-3.47%)
Sep 06, 2007 3.845 3.873 3.759 3.802 104,491 -0.05(-1.39%)
Sep 05, 2007 3.891 3.891 3.809 3.855 194,696 -0.04(-0.92%)
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.