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, 2021 3.130 3.190 3.040 3.040 63,207 -0.13(-4.10%)
Nov 29, 2021 3.280 3.380 3.040 3.170 108,644 -0.04(-1.25%)
Nov 26, 2021 3.230 3.310 3.210 3.210 41,044 -0.07(-2.13%)
Nov 24, 2021 3.200 3.300 3.150 3.280 97,786 +0.05(+1.55%)
Nov 23, 2021 3.380 3.410 3.180 3.230 61,557 -0.17(-5.00%)
Nov 22, 2021 3.530 3.550 3.310 3.400 70,409 -0.13(-3.68%)
Nov 19, 2021 3.640 3.700 3.520 3.530 85,689 -0.11(-3.02%)
Nov 18, 2021 3.790 3.700 3.640 3.640 123,122 -0.17(-4.46%)
Nov 17, 2021 3.800 3.920 3.760 3.810 79,103 +0.00(+0.00%)
Nov 16, 2021 4.000 4.030 3.780 3.810 167,241 -0.19(-4.75%)
Nov 15, 2021 3.940 4.090 3.800 4.000 183,481 +0.17(+4.44%)
Nov 12, 2021 3.760 3.910 3.620 3.830 92,823 +0.12(+3.23%)
Nov 11, 2021 3.670 3.790 3.670 3.710 34,579 +0.01(+0.27%)
Nov 10, 2021 3.790 3.700 125,454 -0.12(-3.14%)
Nov 09, 2021 3.750 3.833 3.750 3.820 52,258 +0.00(+0.00%)
Nov 08, 2021 3.700 3.850 3.700 3.820 90,494 +0.12(+3.24%)
Nov 05, 2021 3.790 3.830 3.570 3.700 191,738 -0.12(-3.14%)
Nov 04, 2021 3.840 3.850 3.770 3.820 106,842 +0.02(+0.53%)
Nov 03, 2021 3.850 3.898 3.800 3.800 69,707 -0.07(-1.81%)
Nov 02, 2021 3.850 3.875 3.810 3.870 65,871 +0.02(+0.52%)
Nov 01, 2021 3.790 3.930 3.800 3.850 83,435 +0.05(+1.32%)
Oct 29, 2021 3.760 3.870 3.760 3.800 76,335 +0.06(+1.60%)
Oct 28, 2021 3.630 3.880 3.610 3.740 101,761 +0.08(+2.19%)
Oct 27, 2021 3.750 3.831 3.610 3.660 148,233 -0.10(-2.66%)
Oct 26, 2021 4.090 3.760 278,673 -0.40(-9.62%)
Oct 25, 2021 3.750 4.300 3.630 4.160 861,205 +0.40(+10.64%)
Oct 22, 2021 4.000 4.070 3.680 3.760 435,831 -0.27(-6.70%)
Oct 21, 2021 3.990 4.137 3.960 4.030 486,848 -0.05(-1.23%)
Oct 20, 2021 4.370 4.450 4.020 4.080 682,792 -0.31(-7.06%)
Oct 19, 2021 5.120 5.210 4.300 4.390 925,589 -0.73(-14.26%)
Oct 18, 2021 5.150 5.420 4.850 5.120 1,355,644 +0.18(+3.64%)
Oct 15, 2021 4.794 4.952 4.712 4.940 597,326 +0.21(+4.46%)
Oct 14, 2021 4.999 5.004 4.700 4.729 276,828 -0.25(-4.94%)
Oct 13, 2021 4.975 4.975 4.863 4.975 170,069 +0.05(+1.07%)
Oct 12, 2021 4.893 5.004 4.867 4.922 216,668 +0.06(+1.20%)
Oct 11, 2021 4.835 4.928 4.800 4.864 153,616 +0.08(+1.59%)
Oct 08, 2021 4.817 4.854 4.764 4.788 110,307 +0.01(+0.25%)
Oct 07, 2021 4.741 4.823 4.665 4.776 126,998 +0.06(+1.24%)
Oct 06, 2021 4.811 4.917 4.712 4.718 160,850 -0.05(-1.10%)
Oct 05, 2021 4.513 4.835 4.511 4.770 157,113 +0.08(+1.75%)
Oct 04, 2021 4.513 4.770 4.507 4.688 197,671 +0.15(+3.22%)
Oct 01, 2021 4.554 4.677 4.279 4.542 842,717 -0.52(-10.29%)
Sep 30, 2021 4.858 5.151 4.782 5.063 437,280 +0.12(+2.37%)
Sep 29, 2021 5.291 5.326 4.917 4.946 1,059,225 -0.48(-8.85%)
Sep 28, 2021 5.742 5.824 5.297 5.426 1,032,598 -0.28(-4.83%)
Sep 27, 2021 5.800 5.836 5.603 5.701 754,281 +0.01(+0.10%)
Sep 24, 2021 5.941 5.970 5.460 5.695 934,743 -0.22(-3.66%)
Sep 23, 2021 5.736 6.198 5.725 5.912 1,336,754 +0.21(+3.70%)
Sep 22, 2021 5.268 5.707 5.268 5.701 1,323,260 +0.26(+4.84%)
Sep 21, 2021 5.297 5.496 5.098 5.438 1,374,628 +0.32(+6.29%)
Sep 20, 2021 4.940 5.350 4.792 5.116 1,574,953 +0.26(+5.30%)
Sep 17, 2021 4.671 4.946 4.612 4.858 1,479,721 +0.19(+4.01%)
Sep 16, 2021 4.688 4.764 4.624 4.671 1,140,175 -0.07(-1.48%)
Sep 15, 2021 5.010 5.151 4.641 4.741 7,249,045 -0.77(-13.92%)
Sep 14, 2021 4.829 5.672 4.560 5.508 45,084,708 +1.53(+38.59%)
Sep 13, 2021 3.963 3.974 3.875 3.974 526,543 +0.05(+1.19%)
Sep 10, 2021 3.962 3.962 3.863 3.927 19,753 +0.01(+0.30%)
Sep 09, 2021 3.933 3.974 3.892 3.916 43,011 -0.01(-0.15%)
Sep 08, 2021 3.904 3.963 3.889 3.922 7,476 -0.02(-0.49%)
Sep 07, 2021 3.875 3.971 3.875 3.941 9,723 -0.04(-0.98%)
Sep 03, 2021 3.922 3.980 3.869 3.980 11,105 +0.01(+0.29%)
Sep 02, 2021 3.933 3.974 3.922 3.968 20,317 +0.01(+0.22%)
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.