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, 2019 1.582 1.645 1.582 1.640 17,910 +0.06(+3.62%)
Apr 29, 2019 1.571 1.588 1.571 1.582 7,621 -0.01(-0.36%)
Apr 26, 2019 1.611 1.616 1.582 1.588 71,696 -0.04(-2.41%)
Apr 25, 2019 1.654 1.662 1.622 1.627 10,756 +0.01(+0.66%)
Apr 24, 2019 1.582 1.657 1.582 1.617 22,227 +0.01(+0.71%)
Apr 23, 2019 1.605 1.662 1.605 1.605 7,645 +0.02(+1.45%)
Apr 22, 2019 1.617 1.617 1.554 1.582 23,696 -0.03(-1.72%)
Apr 18, 2019 1.605 1.651 1.605 1.610 21,805 -0.05(-2.82%)
Apr 17, 2019 1.582 1.737 1.582 1.657 3,185 -0.02(-0.99%)
Apr 16, 2019 1.627 1.674 1.627 1.673 4,596 -0.01(-0.38%)
Apr 15, 2019 1.731 1.731 1.640 1.680 11,380 -0.02(-1.35%)
Apr 12, 2019 1.685 1.703 1.677 1.703 12,559 +0.04(+2.41%)
Apr 11, 2019 1.628 1.708 1.628 1.662 23,722 -0.01(-0.68%)
Apr 10, 2019 1.645 1.748 1.645 1.674 50,787 +0.02(+1.04%)
Apr 09, 2019 1.504 1.684 1.504 1.657 5,774 -0.03(-2.03%)
Apr 08, 2019 1.605 1.691 1.554 1.691 12,088 +0.09(+5.39%)
Apr 05, 2019 1.502 1.651 1.502 1.605 33,318 +0.13(+8.91%)
Apr 04, 2019 1.502 1.502 1.473 1.473 2,641 -0.02(-1.53%)
Apr 03, 2019 1.496 1.496 1.476 1.496 29,705 -0.01(-0.38%)
Apr 02, 2019 1.496 1.502 1.458 1.502 7,671 +0.05(+3.56%)
Apr 01, 2019 1.502 1.502 1.433 1.450 23,148 -0.07(-4.53%)
Mar 29, 2019 1.531 1.554 1.519 1.519 1,221 +0.01(+0.38%)
Mar 28, 2019 1.513 1.548 1.513 1.513 1,665 +0.02(+1.15%)
Mar 27, 2019 1.525 1.533 1.490 1.496 6,077 -0.03(-1.92%)
Mar 26, 2019 1.567 1.567 1.525 1.525 4,430 -0.03(-1.80%)
Mar 25, 2019 1.490 1.554 1.490 1.554 9,337 -0.01(-0.73%)
Mar 22, 2019 1.565 1.584 1.565 1.565 7,675 +0.01(+0.74%)
Mar 21, 2019 1.576 1.582 1.554 1.554 22,129 -0.02(-1.45%)
Mar 20, 2019 1.565 1.579 1.565 1.576 12,968 -0.03(-1.79%)
Mar 19, 2019 1.576 1.605 1.576 1.605 4,158 +0.01(+0.72%)
Mar 18, 2019 1.611 1.611 1.576 1.594 8,722 +0.00(+0.04%)
Mar 15, 2019 1.592 1.599 1.576 1.593 18,142 -0.07(-4.17%)
Mar 14, 2019 1.680 1.680 1.559 1.662 26,754 +0.08(+4.88%)
Mar 13, 2019 1.597 1.597 1.565 1.585 6,820 -0.04(-2.28%)
Mar 12, 2019 1.594 1.622 1.571 1.622 2,171 +0.03(+1.79%)
Mar 11, 2019 1.594 1.622 1.594 1.594 20,829 +0.00(+0.00%)
Mar 08, 2019 1.508 1.651 1.508 1.594 30,572 -0.03(-1.75%)
Mar 07, 2019 1.594 1.736 1.457 1.622 131,606 +0.20(+14.00%)
Mar 06, 2019 1.520 1.520 1.423 1.423 3,651 -0.09(-6.19%)
Mar 05, 2019 1.514 1.548 1.485 1.517 6,720 +0.04(+2.50%)
Mar 04, 2019 1.525 1.543 1.480 1.480 32,361 +0.01(+0.78%)
Mar 01, 2019 1.480 1.497 1.468 1.468 13,353 +0.01(+0.39%)
Feb 28, 2019 1.451 1.468 1.451 1.463 13,039 -0.02(-1.65%)
Feb 27, 2019 1.474 1.487 1.474 1.487 2,746 +0.04(+2.87%)
Feb 26, 2019 1.494 1.496 1.446 1.446 8,894 -0.07(-4.51%)
Feb 25, 2019 1.537 1.537 1.474 1.514 5,025 +0.01(+0.38%)
Feb 22, 2019 1.508 1.508 1.508 1.508 527 -0.03(-1.85%)
Feb 21, 2019 1.434 1.537 1.434 1.537 10,756 +0.11(+8.00%)
Feb 20, 2019 1.463 1.463 1.423 1.423 4,728 -0.04(-2.72%)
Feb 19, 2019 1.463 1.470 1.429 1.463 6,281 +0.00(+0.00%)
Feb 15, 2019 1.491 1.537 1.463 1.463 8,082 -0.03(-1.91%)
Feb 14, 2019 1.474 1.521 1.474 1.491 3,668 +0.02(+1.16%)
Feb 13, 2019 1.485 1.491 1.474 1.474 11,737 -0.06(-4.07%)
Feb 12, 2019 1.508 1.537 1.423 1.537 18,682 +0.05(+3.45%)
Feb 11, 2019 1.446 1.485 1.446 1.485 6,407 +0.08(+5.67%)
Feb 08, 2019 1.400 1.503 1.394 1.406 19,151 +0.01(+0.82%)
Feb 07, 2019 1.394 1.406 1.337 1.394 8,433 +0.00(+0.00%)
Feb 06, 2019 1.366 1.448 1.366 1.394 33,065 +0.06(+4.70%)
Feb 05, 2019 1.377 1.423 1.309 1.332 38,744 -0.07(-4.88%)
Feb 04, 2019 1.366 1.400 1.355 1.400 11,877 +0.03(+2.07%)
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.