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, 2014 5.362 5.371 5.273 5.366 18,684 -0.03(-0.49%)
Apr 29, 2014 5.393 5.468 5.313 5.393 8,532 +0.01(+0.25%)
Apr 28, 2014 5.681 5.681 5.269 5.380 45,805 -0.27(-4.72%)
Apr 25, 2014 5.699 5.806 5.575 5.646 8,135 -0.04(-0.63%)
Apr 24, 2014 5.584 5.748 5.424 5.681 36,079 +0.08(+1.43%)
Apr 23, 2014 5.846 5.846 5.553 5.601 58,926 -0.28(-4.68%)
Apr 22, 2014 5.801 5.957 5.779 5.877 13,481 +0.00(+0.00%)
Apr 21, 2014 5.854 5.992 5.850 5.877 48,632 +0.02(+0.38%)
Apr 17, 2014 5.974 5.854 5.854 5.854 2,703 +0.05(+0.84%)
Apr 16, 2014 5.965 5.965 5.783 5.806 3,262 +0.00(+0.00%)
Apr 15, 2014 5.854 5.943 5.775 5.806 24,945 -0.00(-0.08%)
Apr 14, 2014 5.868 5.939 5.775 5.810 12,551 +0.01(+0.23%)
Apr 11, 2014 5.788 5.983 5.726 5.797 43,951 -0.04(-0.76%)
Apr 10, 2014 5.828 5.935 5.801 5.841 24,007 +0.02(+0.38%)
Apr 09, 2014 5.779 5.854 5.775 5.819 11,992 +0.08(+1.37%)
Apr 08, 2014 5.699 5.766 5.649 5.740 17,023 +0.07(+1.19%)
Apr 07, 2014 5.672 5.761 5.579 5.672 21,011 -0.04(-0.62%)
Apr 04, 2014 5.766 5.810 5.548 5.708 31,145 -0.00(-0.08%)
Apr 03, 2014 5.868 5.868 5.641 5.712 17,703 -0.08(-1.30%)
Apr 02, 2014 5.854 5.877 5.788 5.788 13,067 +0.00(+0.00%)
Apr 01, 2014 5.788 5.848 5.655 5.788 27,448 +0.08(+1.32%)
Mar 31, 2014 5.610 5.806 5.610 5.712 23,872 +0.16(+2.96%)
Mar 28, 2014 5.566 5.637 5.548 5.548 14,277 -0.02(-0.40%)
Mar 27, 2014 5.601 5.726 5.553 5.570 17,776 -0.06(-1.10%)
Mar 26, 2014 5.770 5.792 5.633 5.633 47,939 -0.19(-3.20%)
Mar 25, 2014 5.792 5.823 5.770 5.819 14,225 +0.05(+0.85%)
Mar 24, 2014 5.823 5.823 5.766 5.770 20,092 +0.01(+0.23%)
Mar 21, 2014 5.615 5.806 5.548 5.757 46,192 +0.20(+3.59%)
Mar 20, 2014 5.468 5.624 5.468 5.557 25,274 +0.02(+0.40%)
Mar 19, 2014 5.326 5.766 5.326 5.535 41,835 +0.21(+4.00%)
Mar 18, 2014 5.237 5.326 5.237 5.322 25,564 +0.09(+1.78%)
Mar 17, 2014 5.316 5.482 5.067 5.229 98,479 -0.02(-0.42%)
Mar 14, 2014 5.220 5.480 5.220 5.251 41,887 +0.03(+0.50%)
Mar 13, 2014 5.575 5.575 5.220 5.224 17,901 -0.21(-3.79%)
Mar 12, 2014 5.496 5.547 5.255 5.430 72,862 -0.23(-4.10%)
Mar 11, 2014 5.474 5.662 5.448 5.662 24,735 -0.05(-0.84%)
Mar 10, 2014 5.631 5.741 5.605 5.710 24,037 +0.04(+0.62%)
Mar 07, 2014 5.693 5.741 5.548 5.675 25,219 +0.03(+0.54%)
Mar 06, 2014 5.680 5.745 5.583 5.645 17,814 -0.03(-0.46%)
Mar 05, 2014 5.697 5.740 5.610 5.671 11,189 -0.03(-0.54%)
Mar 04, 2014 5.614 5.727 5.614 5.702 30,465 +0.09(+1.56%)
Mar 03, 2014 5.833 5.833 5.566 5.614 38,896 -0.28(-4.83%)
Feb 28, 2014 5.741 6.096 5.741 5.899 32,908 +0.20(+3.47%)
Feb 27, 2014 5.732 5.772 5.688 5.701 22,013 -0.01(-0.16%)
Feb 26, 2014 5.627 5.763 5.583 5.710 16,202 +0.14(+2.52%)
Feb 25, 2014 5.570 5.614 5.561 5.570 29,871 -0.01(-0.24%)
Feb 24, 2014 5.570 5.627 5.509 5.583 30,668 +0.07(+1.35%)
Feb 21, 2014 5.540 5.540 5.442 5.509 33,539 +0.00(+0.00%)
Feb 20, 2014 5.465 5.540 5.299 5.509 27,640 +0.02(+0.32%)
Feb 19, 2014 5.518 5.596 5.478 5.491 7,887 -0.04(-0.71%)
Feb 18, 2014 5.277 5.557 5.277 5.531 32,184 +0.24(+4.47%)
Feb 14, 2014 5.014 5.294 5.294 5.294 34,710 +0.15(+2.98%)
Feb 13, 2014 5.124 5.220 5.071 5.141 23,893 -0.02(-0.34%)
Feb 12, 2014 5.268 5.281 5.132 5.159 53,862 -0.07(-1.26%)
Feb 11, 2014 5.215 5.237 5.194 5.224 11,280 +0.04(+0.85%)
Feb 10, 2014 5.145 5.259 5.145 5.180 20,145 +0.05(+0.94%)
Feb 07, 2014 5.049 5.141 4.984 5.132 22,564 +0.04(+0.86%)
Feb 06, 2014 5.132 5.134 5.010 5.088 15,165 -0.03(-0.51%)
Feb 05, 2014 5.264 5.281 5.088 5.115 43,422 -0.12(-2.34%)
Feb 04, 2014 5.307 5.360 5.202 5.237 40,538 -0.03(-0.50%)
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.