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 (%)
Apr 30, 2018 1.995 1.996 1.979 1.996 1,548 -0.01(-0.55%)
Apr 27, 2018 1.957 2.040 1.957 2.007 16,336 +0.07(+3.70%)
Apr 26, 2018 2.046 2.057 1.930 1.935 24,380 -0.01(-0.57%)
Apr 25, 2018 1.968 2.051 1.941 1.946 11,762 -0.04(-2.22%)
Apr 24, 2018 2.012 2.012 1.965 1.990 26,903 -0.01(-0.28%)
Apr 23, 2018 2.046 2.046 1.996 1.996 9,059 -0.05(-2.43%)
Apr 20, 2018 2.040 2.062 2.012 2.046 3,453 -0.01(-0.27%)
Apr 19, 2018 2.040 2.059 2.018 2.051 12,315 +0.01(+0.54%)
Apr 18, 2018 2.001 2.068 1.928 2.040 53,338 -0.02(-1.07%)
Apr 17, 2018 2.112 2.123 2.040 2.062 17,426 +0.03(+1.36%)
Apr 16, 2018 2.090 2.090 2.019 2.034 6,300 -0.06(-2.64%)
Apr 13, 2018 2.040 2.134 2.034 2.090 8,743 +0.07(+3.55%)
Apr 12, 2018 2.117 2.147 2.018 2.018 15,650 -0.05(-2.53%)
Apr 11, 2018 2.070 2.070 2.052 2.070 2,045 +0.01(+0.62%)
Apr 10, 2018 2.018 2.167 2.018 2.058 31,533 +0.03(+1.55%)
Apr 09, 2018 2.200 2.200 1.996 2.026 14,627 -0.15(-6.96%)
Apr 06, 2018 2.062 2.178 2.040 2.178 10,182 +0.19(+9.72%)
Apr 05, 2018 1.946 2.014 1.935 1.985 12,607 +0.08(+4.35%)
Apr 04, 2018 1.946 1.957 1.887 1.902 24,381 -0.04(-2.27%)
Apr 03, 2018 2.032 2.061 1.935 1.946 11,167 -0.09(-4.56%)
Apr 02, 2018 2.090 2.090 1.941 2.039 5,802 -0.04(-1.88%)
Mar 29, 2018 2.078 2.078 2.078 0 +0.12(+5.89%)
Mar 28, 2018 1.943 2.034 1.907 1.963 13,907 +0.01(+0.28%)
Mar 27, 2018 1.946 1.975 1.941 1.957 7,242 +0.03(+1.72%)
Mar 26, 2018 1.963 2.033 1.897 1.924 14,321 -0.04(-1.97%)
Mar 23, 2018 1.930 1.963 1.886 1.963 20,243 -0.01(-0.28%)
Mar 22, 2018 1.985 2.007 1.930 1.968 26,456 -0.02(-0.83%)
Mar 21, 2018 2.040 2.040 1.919 1.985 17,876 -0.06(-2.70%)
Mar 20, 2018 1.957 2.040 1.957 2.040 3,286 +0.10(+5.11%)
Mar 19, 2018 1.941 2.051 1.897 1.941 6,358 -0.04(-2.22%)
Mar 16, 2018 1.908 2.012 1.908 1.985 40,190 -0.01(-0.28%)
Mar 15, 2018 2.001 2.084 1.990 1.990 4,712 -0.07(-3.48%)
Mar 14, 2018 1.963 2.090 1.963 2.062 3,453 +0.09(+4.76%)
Mar 13, 2018 2.061 2.066 1.963 1.968 4,000 -0.10(-4.75%)
Mar 12, 2018 1.979 2.066 1.837 2.066 36,382 +0.10(+4.99%)
Mar 09, 2018 1.881 1.968 1.859 1.968 38,120 +0.08(+4.33%)
Mar 08, 2018 1.854 1.894 1.818 1.887 30,637 +0.05(+2.67%)
Mar 07, 2018 1.876 1.897 1.827 1.837 49,064 -0.01(-0.30%)
Mar 06, 2018 1.837 1.898 1.828 1.843 13,957 -0.03(-1.46%)
Mar 05, 2018 1.854 1.876 1.818 1.870 10,617 +0.00(+0.00%)
Mar 02, 2018 1.843 1.870 1.816 1.870 13,067 +0.02(+0.88%)
Mar 01, 2018 1.870 1.881 1.843 1.854 19,327 -0.01(-0.29%)
Feb 28, 2018 1.881 1.903 1.859 1.859 1,586 +0.02(+1.19%)
Feb 27, 2018 1.936 2.077 1.837 1.837 48,431 -0.04(-2.32%)
Feb 26, 2018 1.990 1.990 1.881 1.881 6,752 -0.11(-5.49%)
Feb 23, 2018 1.930 2.034 1.930 1.990 9,995 +0.06(+3.12%)
Feb 22, 2018 1.897 1.958 1.897 1.930 3,178 +0.03(+1.60%)
Feb 21, 2018 1.823 1.900 1.805 1.900 9,326 +0.08(+4.63%)
Feb 20, 2018 1.767 1.859 1.761 1.816 20,192 +0.00(+0.00%)
Feb 16, 2018 1.816 1.816 1.816 0 +0.02(+1.22%)
Feb 15, 2018 1.837 1.848 1.788 1.794 16,812 -0.04(-2.37%)
Feb 14, 2018 1.837 1.914 1.827 1.837 7,020 -0.05(-2.88%)
Feb 13, 2018 1.827 1.892 1.827 1.892 14,371 +0.03(+1.76%)
Feb 12, 2018 1.903 1.903 1.859 1.859 2,466 -0.04(-2.01%)
Feb 09, 2018 1.862 1.919 1.799 1.897 43,980 +0.05(+2.65%)
Feb 08, 2018 1.908 1.908 1.842 1.848 12,225 -0.08(-3.97%)
Feb 07, 2018 1.854 1.876 1.854 1.925 7,237 +0.08(+4.44%)
Feb 06, 2018 1.799 2.007 1.799 1.843 16,411 -0.03(-1.74%)
Feb 05, 2018 2.006 2.006 1.876 1.876 62,102 -0.13(-6.52%)
Feb 02, 2018 1.936 2.078 1.882 2.007 210,348 +0.05(+2.80%)
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.