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, 2012 4.274 4.274 4.148 4.262 24,336 -0.02(-0.57%)
Nov 29, 2012 4.380 4.380 4.286 4.286 11,545 -0.05(-1.22%)
Nov 28, 2012 4.331 4.404 4.331 4.339 5,151 +0.01(+0.19%)
Nov 27, 2012 4.217 4.376 4.213 4.331 21,496 +0.08(+1.91%)
Nov 26, 2012 4.294 4.408 4.221 4.250 7,635 +0.07(+1.75%)
Nov 23, 2012 4.221 4.221 4.176 4.176 1,608 +0.02(+0.39%)
Nov 21, 2012 4.217 4.286 4.160 4.160 3,036 -0.02(-0.39%)
Nov 20, 2012 4.213 4.290 4.172 4.176 64,662 -0.07(-1.72%)
Nov 19, 2012 4.396 4.400 4.242 4.250 13,155 -0.13(-2.97%)
Nov 16, 2012 4.441 4.441 4.150 4.380 61,480 +0.05(+1.13%)
Nov 15, 2012 4.270 4.412 4.128 4.331 74,373 +0.07(+1.72%)
Nov 14, 2012 4.315 4.323 4.189 4.258 12,390 -0.09(-1.97%)
Nov 13, 2012 4.355 4.502 4.213 4.343 75,582 +0.01(+0.28%)
Nov 12, 2012 4.311 4.433 4.311 4.331 16,347 +0.06(+1.33%)
Nov 09, 2012 4.384 4.416 4.209 4.274 62,045 -0.11(-2.41%)
Nov 08, 2012 4.522 4.526 4.331 4.380 16,362 -0.24(-5.28%)
Nov 07, 2012 4.441 4.624 4.376 4.624 19,313 +0.11(+2.43%)
Nov 06, 2012 4.445 4.534 4.298 4.514 66,319 -0.04(-0.89%)
Nov 05, 2012 4.437 4.644 4.437 4.555 24,841 +0.10(+2.28%)
Nov 02, 2012 4.506 4.514 4.067 4.453 90,364 -0.04(-0.91%)
Nov 01, 2012 4.189 4.494 4.168 4.494 35,788 +0.28(+6.66%)
Oct 31, 2012 4.335 4.481 4.197 4.213 87,951 -0.04(-1.05%)
Oct 26, 2012 4.404 4.258 4.258 4.258 82,377 -0.07(-1.69%)
Oct 25, 2012 4.481 4.481 4.286 4.331 24,206 -0.10(-2.29%)
Oct 24, 2012 4.473 4.530 4.351 4.433 90,474 +0.15(+3.61%)
Oct 23, 2012 4.193 4.357 4.107 4.278 100,207 -0.03(-0.75%)
Oct 19, 2012 4.396 4.473 4.303 4.311 81,848 -0.06(-1.30%)
Oct 18, 2012 4.339 4.461 4.339 4.368 5,665 -0.00(-0.09%)
Oct 17, 2012 4.412 4.473 4.372 4.372 13,136 -0.07(-1.47%)
Oct 16, 2012 4.433 4.473 4.416 4.437 2,151 +0.02(+0.46%)
Oct 15, 2012 4.477 4.494 4.416 4.416 10,047 -0.04(-0.91%)
Oct 12, 2012 4.498 4.506 4.429 4.457 8,183 -0.00(-0.09%)
Oct 11, 2012 4.412 4.526 4.290 4.461 77,739 +0.06(+1.39%)
Oct 10, 2012 4.331 4.404 4.331 4.400 58,694 +0.08(+1.88%)
Oct 09, 2012 4.331 4.331 4.290 4.319 22,787 -0.03(-0.75%)
Oct 08, 2012 4.339 4.510 4.286 4.351 111,831 -0.00(-0.09%)
Oct 05, 2012 4.473 4.660 4.351 4.355 102,937 -0.13(-2.99%)
Oct 04, 2012 4.473 4.514 4.449 4.490 12,164 +0.00(+0.09%)
Oct 03, 2012 4.542 4.579 4.486 4.486 16,969 -0.08(-1.69%)
Oct 02, 2012 4.494 4.616 4.473 4.563 56,623 +0.08(+1.81%)
Oct 01, 2012 4.648 4.685 4.481 4.481 33,986 -0.11(-2.30%)
Sep 28, 2012 4.632 4.709 4.575 4.587 72,956 +0.02(+0.53%)
Sep 27, 2012 4.490 4.609 4.433 4.563 15,442 +0.12(+2.65%)
Sep 26, 2012 4.506 4.538 4.392 4.445 82,443 +0.01(+0.28%)
Sep 25, 2012 4.209 4.473 4.209 4.433 21,570 +0.24(+5.72%)
Sep 24, 2012 4.254 4.351 4.144 4.193 52,492 -0.09(-2.00%)
Sep 21, 2012 4.120 4.396 4.050 4.278 106,632 +0.18(+4.47%)
Sep 20, 2012 4.095 4.176 4.071 4.095 27,120 -0.02(-0.59%)
Sep 19, 2012 4.156 4.233 4.067 4.120 54,550 -0.01(-0.20%)
Sep 18, 2012 4.185 4.217 4.067 4.128 74,882 -0.04(-1.07%)
Sep 17, 2012 4.372 4.392 4.144 4.172 70,192 -0.18(-4.11%)
Sep 14, 2012 4.473 4.547 4.351 4.351 62,439 -0.08(-1.83%)
Sep 13, 2012 4.498 4.563 4.425 4.433 32,712 -0.09(-2.07%)
Sep 12, 2012 4.599 4.612 4.494 4.526 21,145 -0.05(-1.07%)
Sep 11, 2012 4.627 4.659 4.471 4.575 97,704 -0.04(-0.87%)
Sep 10, 2012 4.659 4.707 4.611 4.615 43,315 -0.06(-1.20%)
Sep 07, 2012 4.619 4.711 4.619 4.671 38,519 +0.05(+1.13%)
Sep 06, 2012 4.603 4.671 4.571 4.619 21,592 +0.00(+0.00%)
Sep 05, 2012 4.551 4.627 4.471 4.619 17,048 +0.06(+1.32%)
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.