Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Commun Systems Inc (NQ: JCS )

N/A 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, 2009 8.110 8.270 7.610 7.630 6,747 -0.21(-2.68%)
Mar 30, 2009 7.700 8.230 7.580 7.840 6,741 -0.16(-2.00%)
Mar 26, 2009 8.120 8.180 7.966 8.000 2,954 -0.06(-0.74%)
Mar 25, 2009 7.900 8.250 7.900 8.060 2,996 +0.27(+3.47%)
Mar 24, 2009 7.410 7.970 7.400 7.790 22,584 +0.14(+1.83%)
Mar 23, 2009 7.400 7.650 7.360 7.650 1,652 +0.06(+0.79%)
Mar 20, 2009 7.600 7.600 7.590 7.590 600 -0.02(-0.26%)
Mar 19, 2009 8.170 8.410 7.600 7.610 7,419 -0.44(-5.47%)
Mar 18, 2009 7.410 8.170 7.260 8.050 5,600 +0.26(+3.34%)
Mar 17, 2009 7.560 7.800 7.100 7.790 8,122 +0.38(+5.13%)
Mar 16, 2009 7.490 7.740 7.290 7.410 5,827 +0.07(+0.95%)
Mar 13, 2009 6.950 7.450 6.950 7.340 2,625 +0.14(+1.94%)
Mar 12, 2009 7.200 7.450 7.060 7.200 10,598 +0.01(+0.14%)
Mar 11, 2009 7.120 7.190 7.060 7.190 7,377 -0.03(-0.42%)
Mar 10, 2009 7.250 7.250 7.050 7.220 1,900 +0.22(+3.14%)
Mar 09, 2009 7.070 7.200 7.000 7.000 7,341 -0.01(-0.14%)
Mar 06, 2009 7.100 7.560 7.000 7.010 19,155 -0.25(-3.44%)
Mar 05, 2009 7.300 7.380 7.000 7.260 10,806 -0.04(-0.55%)
Mar 04, 2009 7.490 7.780 7.280 7.300 8,784 -0.25(-3.31%)
Mar 02, 2009 7.860 7.860 7.550 7.550 3,100 -0.17(-2.15%)
Feb 27, 2009 7.510 7.920 7.410 7.716 5,155 -0.13(-1.71%)
Feb 26, 2009 7.950 7.950 7.494 7.850 670 +0.29(+3.84%)
Feb 25, 2009 8.040 8.040 7.560 7.560 3,602 -0.40(-5.03%)
Feb 24, 2009 8.040 8.080 7.950 7.960 18,138 -0.06(-0.75%)
Feb 23, 2009 8.350 8.420 8.020 8.020 3,040 -0.00(-0.03%)
Feb 20, 2009 8.370 8.550 8.020 8.023 8,525 +0.01(+0.16%)
Feb 19, 2009 8.120 8.360 8.010 8.010 5,713 +0.01(+0.12%)
Feb 18, 2009 8.020 8.500 7.470 8.000 24,756 +0.00(+0.00%)
Feb 17, 2009 8.300 8.610 8.000 8.000 6,962 -0.53(-6.21%)
Feb 13, 2009 8.100 8.530 8.000 8.530 12,326 +0.09(+1.07%)
Feb 12, 2009 8.450 8.620 8.000 8.440 5,534 -0.09(-1.06%)
Feb 11, 2009 8.530 8.530 8.090 8.530 10,927 +0.11(+1.31%)
Feb 10, 2009 8.330 8.420 7.710 8.420 8,320 +0.16(+1.94%)
Feb 09, 2009 8.420 8.490 8.160 8.260 1,549 +0.17(+2.10%)
Feb 06, 2009 8.050 8.550 8.050 8.090 4,800 -0.05(-0.61%)
Feb 05, 2009 8.280 8.750 8.040 8.140 5,235 -0.46(-5.35%)
Feb 04, 2009 8.560 9.070 8.000 8.600 9,503 -0.46(-5.08%)
Feb 03, 2009 7.340 9.060 7.130 9.060 12,170 +1.55(+20.70%)
Feb 02, 2009 7.980 7.980 7.140 7.506 16,116 -0.36(-4.58%)
Jan 30, 2009 9.150 9.150 7.390 7.866 22,196 -1.15(-12.79%)
Jan 29, 2009 8.600 9.250 8.600 9.020 6,430 +0.42(+4.88%)
Jan 28, 2009 7.980 8.600 7.980 8.600 8,500 +0.10(+1.18%)
Jan 27, 2009 9.270 9.310 8.500 8.500 6,778 -0.57(-6.28%)
Jan 26, 2009 8.590 9.150 8.550 9.070 3,151 +0.92(+11.29%)
Jan 23, 2009 8.400 9.260 8.050 8.150 13,998 -0.55(-6.32%)
Jan 22, 2009 9.290 9.410 8.670 8.700 5,904 -0.75(-7.94%)
Jan 21, 2009 9.030 9.450 8.380 9.450 4,486 +0.52(+5.88%)
Jan 20, 2009 9.210 9.450 8.470 8.925 5,000 +0.04(+0.51%)
Jan 16, 2009 8.820 8.890 7.950 8.880 11,109 -0.17(-1.88%)
Jan 15, 2009 9.250 9.250 8.230 9.050 11,355 -0.40(-4.23%)
Jan 14, 2009 8.950 9.450 8.500 9.450 16,419 +0.46(+5.12%)
Jan 13, 2009 8.740 9.520 8.740 8.990 2,933 -0.03(-0.33%)
Jan 12, 2009 9.500 9.500 8.500 9.020 4,811 -0.52(-5.45%)
Jan 09, 2009 8.450 9.540 8.120 9.540 14,357 +1.03(+12.10%)
Jan 08, 2009 8.120 8.640 8.120 8.510 1,200 -0.06(-0.70%)
Jan 07, 2009 8.140 8.610 7.880 8.570 11,330 -0.21(-2.39%)
Jan 06, 2009 8.500 8.900 8.500 8.780 9,500 +0.34(+4.03%)
Jan 05, 2009 8.180 8.900 8.020 8.440 6,766 +0.40(+4.98%)
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.