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 (%)
Mar 31, 2006 3.784 3.784 3.677 3.766 16,528 -0.04(-0.94%)
Mar 30, 2006 3.759 3.815 3.759 3.802 10,365 +0.04(+1.04%)
Mar 29, 2006 3.748 3.784 3.748 3.762 13,446 -0.00(-0.09%)
Mar 28, 2006 3.891 3.894 3.766 3.766 40,339 -0.16(-4.09%)
Mar 27, 2006 3.855 3.927 3.855 3.927 6,723 +0.01(+0.36%)
Mar 24, 2006 3.895 3.912 3.820 3.912 10,084 -0.01(-0.36%)
Mar 23, 2006 4.176 4.176 3.919 3.927 146,792 -0.23(-5.58%)
Mar 22, 2006 4.284 4.284 4.087 4.159 71,435 -0.16(-3.72%)
Mar 21, 2006 4.244 4.355 4.244 4.319 45,942 +0.12(+2.89%)
Mar 20, 2006 4.176 4.198 4.176 4.198 1,960 -0.01(-0.34%)
Mar 17, 2006 4.226 4.226 4.159 4.212 10,084 +0.04(+0.85%)
Mar 16, 2006 4.194 4.194 4.141 4.176 4,762 +0.04(+0.86%)
Mar 15, 2006 4.069 4.148 4.069 4.141 25,212 -0.17(-3.97%)
Mar 14, 2006 4.301 4.312 4.284 4.312 19,609 -0.02(-0.58%)
Mar 13, 2006 4.312 4.337 4.312 4.337 1,680 +0.02(+0.41%)
Mar 10, 2006 4.319 4.319 4.284 4.319 19,329 +0.01(+0.17%)
Mar 09, 2006 4.312 4.312 4.312 4.312 560 -0.03(-0.66%)
Mar 08, 2006 4.369 4.369 4.301 4.341 23,531 +0.00(+0.08%)
Mar 07, 2006 4.334 4.341 4.334 4.337 11,205 +0.05(+1.25%)
Mar 06, 2006 4.284 4.284 4.284 4.284 0 +0.00(+0.00%)
Mar 03, 2006 4.334 4.337 4.248 4.284 28,574 -0.04(-0.91%)
Mar 02, 2006 4.280 4.323 4.269 4.323 31,095 +0.04(+0.92%)
Mar 01, 2006 4.212 4.284 4.212 4.284 18,209 +0.04(+0.93%)
Feb 28, 2006 4.105 4.266 4.087 4.244 7,283 +0.14(+3.39%)
Feb 27, 2006 4.105 4.109 4.105 4.105 7,563 +0.00(+0.00%)
Feb 24, 2006 4.091 4.105 4.048 4.105 48,183 -0.03(-0.78%)
Feb 23, 2006 4.169 4.194 4.137 4.137 7,563 -0.04(-0.94%)
Feb 22, 2006 4.176 4.241 4.123 4.176 28,574 -0.03(-0.68%)
Feb 21, 2006 4.205 4.230 4.205 4.205 3,921 -0.02(-0.51%)
Feb 17, 2006 4.205 4.226 4.205 4.226 1,680 +0.01(+0.34%)
Feb 16, 2006 4.212 4.216 4.212 4.212 12,886 +0.04(+0.85%)
Feb 15, 2006 4.280 4.280 4.105 4.176 14,006 -0.10(-2.42%)
Feb 14, 2006 4.244 4.284 4.212 4.280 27,453 +0.07(+1.61%)
Feb 13, 2006 4.191 4.212 4.191 4.212 1,120 +0.04(+0.85%)
Feb 10, 2006 4.180 4.180 4.173 4.176 27,453 -0.01(-0.34%)
Feb 09, 2006 4.191 4.191 4.191 4.191 0 +0.00(+0.00%)
Feb 08, 2006 4.191 4.194 4.191 4.191 10,365 +0.01(+0.26%)
Feb 07, 2006 4.105 4.191 4.105 4.180 7,003 +0.02(+0.52%)
Feb 06, 2006 4.180 4.180 4.159 4.159 1,400 -0.05(-1.19%)
Feb 03, 2006 4.209 4.209 4.209 4.209 2,241 +0.02(+0.59%)
Feb 02, 2006 4.180 4.184 4.180 4.184 840 +0.00(+0.09%)
Feb 01, 2006 4.102 4.273 4.102 4.180 26,052 +0.09(+2.27%)
Jan 31, 2006 4.105 4.159 4.087 4.087 5,322 -0.04(-0.87%)
Jan 30, 2006 4.105 4.141 4.105 4.123 10,365 -0.01(-0.26%)
Jan 27, 2006 4.105 4.134 4.105 4.134 12,045 +0.03(+0.69%)
Jan 26, 2006 4.102 4.105 4.094 4.105 6,443 +0.00(+0.00%)
Jan 25, 2006 4.284 4.284 4.052 4.105 23,531 -0.11(-2.54%)
Jan 24, 2006 4.012 4.212 4.012 4.212 4,482 +0.18(+4.42%)
Jan 23, 2006 4.034 4.059 3.948 4.034 18,209 +0.02(+0.44%)
Jan 20, 2006 4.016 4.016 4.016 4.016 0 +0.00(+0.00%)
Jan 19, 2006 3.998 4.016 3.991 4.016 4,202 +0.01(+0.36%)
Jan 18, 2006 3.898 4.002 3.898 4.002 17,648 -0.02(-0.62%)
Jan 17, 2006 4.248 4.248 3.998 4.027 17,648 -0.19(-4.49%)
Jan 13, 2006 4.262 4.262 4.216 4.216 840 -0.07(-1.58%)
Jan 12, 2006 4.251 4.284 4.123 4.284 25,492 +0.02(+0.50%)
Jan 11, 2006 4.284 4.284 4.262 4.262 1,680 -0.02(-0.50%)
Jan 10, 2006 4.123 4.319 4.123 4.284 15,967 +0.12(+2.92%)
Jan 09, 2006 4.194 4.194 4.141 4.162 12,326 +0.01(+0.34%)
Jan 06, 2006 4.284 4.301 4.123 4.148 13,726 -0.17(-3.97%)
Jan 05, 2006 4.284 4.319 4.284 4.319 18,769 +0.04(+0.83%)
Jan 04, 2006 4.337 4.348 4.284 4.284 14,847 -0.03(-0.66%)
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.