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, 2011 5.924 5.924 5.753 5.829 37,038 -0.06(-1.03%)
Mar 30, 2011 5.761 5.909 5.704 5.890 33,057 +0.13(+2.30%)
Mar 29, 2011 5.756 5.814 5.746 5.757 20,909 +0.02(+0.33%)
Mar 28, 2011 5.844 5.844 5.735 5.738 24,415 -0.04(-0.66%)
Mar 25, 2011 5.579 5.841 5.579 5.776 36,977 +0.17(+3.11%)
Mar 24, 2011 5.604 5.640 5.598 5.602 5,491 -0.03(-0.60%)
Mar 23, 2011 5.447 5.636 5.356 5.636 35,420 +0.16(+2.83%)
Mar 22, 2011 5.333 5.488 5.333 5.481 11,484 +0.10(+1.90%)
Mar 21, 2011 5.363 5.394 5.299 5.379 18,261 +0.10(+1.87%)
Mar 18, 2011 5.212 5.325 5.170 5.280 40,863 +0.11(+2.05%)
Mar 17, 2011 5.095 5.196 5.088 5.174 24,262 +0.12(+2.45%)
Mar 16, 2011 5.163 5.196 4.994 5.050 40,223 -0.14(-2.67%)
Mar 15, 2011 5.238 5.245 5.189 5.189 26,565 -0.12(-2.19%)
Mar 14, 2011 5.298 5.313 5.268 5.305 9,136 +0.00(+0.07%)
Mar 11, 2011 5.380 5.380 5.301 5.301 35,363 -0.13(-2.48%)
Mar 10, 2011 5.713 5.755 5.410 5.436 46,242 -0.22(-3.97%)
Mar 09, 2011 5.770 5.770 5.654 5.661 14,642 -0.07(-1.18%)
Mar 08, 2011 5.732 5.785 5.713 5.728 13,217 -0.10(-1.74%)
Mar 07, 2011 5.811 6.066 5.766 5.830 21,363 +0.06(+1.04%)
Mar 04, 2011 6.036 6.036 5.755 5.770 7,590 -0.27(-4.47%)
Mar 03, 2011 6.069 6.084 6.032 6.039 10,948 -0.02(-0.31%)
Mar 02, 2011 6.069 6.069 6.058 6.058 4,083 +0.06(+0.94%)
Mar 01, 2011 6.107 6.107 5.994 6.002 44,985 -0.07(-1.11%)
Feb 28, 2011 5.920 6.096 5.885 6.069 50,246 +0.19(+3.25%)
Feb 25, 2011 5.725 5.942 5.676 5.878 8,570 +0.18(+3.09%)
Feb 24, 2011 5.725 5.803 5.594 5.702 76,024 -0.02(-0.33%)
Feb 23, 2011 5.882 5.991 5.571 5.721 36,318 -0.17(-2.89%)
Feb 22, 2011 6.021 6.092 5.876 5.891 27,323 -0.11(-1.84%)
Feb 18, 2011 6.114 6.121 6.002 6.002 20,725 -0.09(-1.48%)
Feb 17, 2011 6.032 6.096 6.032 6.092 28,279 +0.06(+1.06%)
Feb 16, 2011 6.148 6.148 6.028 6.028 21,977 -0.12(-1.89%)
Feb 15, 2011 6.036 6.174 5.901 6.144 46,149 +0.03(+0.55%)
Feb 14, 2011 5.841 6.178 5.841 6.111 67,435 +0.22(+3.69%)
Feb 11, 2011 5.822 5.950 5.803 5.893 37,912 +0.07(+1.16%)
Feb 10, 2011 5.773 5.890 5.758 5.826 6,915 +0.01(+0.26%)
Feb 09, 2011 5.740 5.811 5.695 5.811 9,598 +0.03(+0.45%)
Feb 08, 2011 5.657 5.810 5.639 5.785 20,360 +0.16(+2.93%)
Feb 07, 2011 5.627 5.684 5.526 5.620 44,838 +0.00(+0.00%)
Feb 04, 2011 5.594 5.669 5.570 5.620 25,319 -0.00(-0.07%)
Feb 03, 2011 5.601 5.631 5.570 5.624 15,075 +0.02(+0.33%)
Feb 02, 2011 5.601 5.624 5.601 5.605 20,074 +0.02(+0.40%)
Feb 01, 2011 5.635 5.635 5.556 5.582 27,361 -0.04(-0.67%)
Jan 31, 2011 5.672 5.672 5.564 5.620 13,025 -0.01(-0.20%)
Jan 28, 2011 5.684 5.684 5.567 5.631 10,009 -0.06(-0.99%)
Jan 27, 2011 5.624 5.687 5.624 5.687 38,915 +0.04(+0.73%)
Jan 26, 2011 5.620 5.646 5.620 5.646 17,082 +0.06(+1.14%)
Jan 25, 2011 5.695 5.695 5.534 5.582 41,083 -0.10(-1.72%)
Jan 24, 2011 5.676 5.702 5.672 5.680 5,762 +0.01(+0.10%)
Jan 21, 2011 5.609 5.695 5.582 5.674 22,145 +0.11(+1.98%)
Jan 20, 2011 5.713 5.736 5.391 5.564 11,725 -0.18(-3.07%)
Jan 19, 2011 5.822 5.867 5.740 5.740 18,142 -0.08(-1.42%)
Jan 18, 2011 5.882 5.882 5.807 5.822 16,703 -0.06(-1.04%)
Jan 14, 2011 5.815 5.901 5.620 5.883 72,068 +0.07(+1.18%)
Jan 13, 2011 5.391 5.871 5.320 5.815 96,747 +0.42(+7.78%)
Jan 12, 2011 5.325 5.395 5.324 5.395 11,656 +0.13(+2.49%)
Jan 11, 2011 5.309 5.309 5.264 5.264 3,320 +0.02(+0.43%)
Jan 10, 2011 5.215 5.369 5.137 5.241 47,854 +0.05(+0.94%)
Jan 07, 2011 5.226 5.226 5.193 5.193 35,387 -0.03(-0.65%)
Jan 06, 2011 5.241 5.249 5.208 5.226 18,731 +0.02(+0.36%)
Jan 05, 2011 5.198 5.230 5.185 5.208 6,790 +0.02(+0.43%)
Jan 04, 2011 5.226 5.267 5.178 5.185 14,375 +0.01(+0.14%)
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.