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 29, 2016 3.212 3.303 3.176 3.303 21,941 +0.09(+2.86%)
Apr 28, 2016 3.212 3.232 3.212 3.212 23,400 -0.01(-0.16%)
Apr 27, 2016 3.362 3.363 3.212 3.217 18,064 -0.17(-5.07%)
Apr 26, 2016 3.540 3.540 3.338 3.389 42,357 +0.12(+3.56%)
Apr 25, 2016 3.136 3.486 3.136 3.272 61,044 +0.17(+5.55%)
Apr 22, 2016 3.105 3.232 3.065 3.100 63,972 -0.04(-1.13%)
Apr 21, 2016 3.287 3.292 3.136 3.136 62,548 -0.16(-4.91%)
Apr 20, 2016 3.383 3.383 3.287 3.297 17,032 -0.12(-3.41%)
Apr 19, 2016 3.459 3.459 3.303 3.414 17,297 -0.04(-1.17%)
Apr 18, 2016 3.485 3.540 3.449 3.454 16,087 -0.02(-0.44%)
Apr 15, 2016 3.530 3.535 3.469 3.469 3,347 -0.01(-0.29%)
Apr 14, 2016 3.525 3.525 3.480 3.480 16,583 -0.05(-1.29%)
Apr 13, 2016 3.500 3.530 3.500 3.525 2,378 +0.03(+0.72%)
Apr 12, 2016 3.520 3.677 3.439 3.500 12,522 -0.04(-1.07%)
Apr 11, 2016 3.525 3.667 3.510 3.538 17,273 -0.02(-0.50%)
Apr 08, 2016 3.555 3.687 3.495 3.555 21,281 +0.03(+0.72%)
Apr 07, 2016 3.667 3.667 3.530 3.530 17,320 -0.14(-3.86%)
Apr 06, 2016 3.677 3.677 3.667 3.672 3,236 -0.01(-0.27%)
Apr 05, 2016 3.616 3.692 3.545 3.682 10,216 -0.02(-0.55%)
Apr 04, 2016 3.626 3.778 3.626 3.702 7,826 +0.05(+1.24%)
Apr 01, 2016 3.783 3.783 3.657 3.657 14,149 -0.06(-1.63%)
Mar 31, 2016 3.707 3.781 3.707 3.717 6,880 +0.02(+0.41%)
Mar 30, 2016 3.687 3.737 3.677 3.702 3,584 +0.02(+0.55%)
Mar 29, 2016 3.540 3.682 3.537 3.682 14,657 +0.15(+4.15%)
Mar 28, 2016 3.500 3.540 3.500 3.535 6,756 +0.09(+2.49%)
Mar 24, 2016 3.469 3.449 3.449 3.449 12,654 -0.06(-1.59%)
Mar 23, 2016 3.530 3.940 3.495 3.505 45,239 +0.02(+0.43%)
Mar 22, 2016 3.591 3.591 3.490 3.490 18,463 -0.08(-2.27%)
Mar 21, 2016 3.500 3.571 3.500 3.571 5,649 +0.04(+1.15%)
Mar 18, 2016 3.510 3.591 3.510 3.530 6,167 +0.06(+1.75%)
Mar 17, 2016 3.454 3.510 3.436 3.469 5,259 -0.02(-0.44%)
Mar 16, 2016 3.449 3.500 3.434 3.485 7,011 +0.10(+2.99%)
Mar 15, 2016 3.384 3.447 3.359 3.383 25,072 -0.05(-1.44%)
Mar 14, 2016 3.472 3.507 3.433 3.433 21,037 -0.01(-0.43%)
Mar 11, 2016 3.443 3.517 3.418 3.448 14,135 -0.05(-1.55%)
Mar 10, 2016 3.497 3.502 3.354 3.502 9,438 +0.05(+1.58%)
Mar 09, 2016 3.463 3.487 3.304 3.448 23,286 -0.02(-0.57%)
Mar 08, 2016 3.472 3.472 3.462 3.467 3,852 -0.09(-2.50%)
Mar 07, 2016 3.462 3.556 3.462 3.556 7,478 +0.10(+2.86%)
Mar 04, 2016 3.468 3.529 3.458 3.458 8,118 +0.03(+1.01%)
Mar 03, 2016 3.462 3.532 3.423 3.423 8,290 -0.04(-1.14%)
Mar 02, 2016 3.528 3.528 3.462 3.463 8,035 -0.06(-1.68%)
Mar 01, 2016 3.458 3.522 3.458 3.522 42,432 +0.18(+5.47%)
Feb 29, 2016 3.462 3.463 3.339 3.339 7,436 -0.12(-3.57%)
Feb 26, 2016 3.462 3.462 3.423 3.462 44,524 +0.00(+0.00%)
Feb 25, 2016 3.532 3.532 3.462 3.462 7,187 -0.06(-1.75%)
Feb 24, 2016 3.527 3.532 3.443 3.524 29,449 +0.06(+1.78%)
Feb 23, 2016 3.458 3.476 3.458 3.462 4,016 -0.07(-1.96%)
Feb 22, 2016 3.482 3.591 3.413 3.532 6,025 +0.13(+3.77%)
Feb 19, 2016 3.482 3.482 3.317 3.403 8,529 -0.05(-1.57%)
Feb 18, 2016 3.467 3.482 3.319 3.458 41,944 +0.05(+1.45%)
Feb 17, 2016 3.438 3.458 3.260 3.408 17,107 +0.01(+0.29%)
Feb 16, 2016 3.324 3.507 3.176 3.398 14,321 +0.05(+1.63%)
Feb 12, 2016 3.601 3.344 3.344 3.344 15,184 -0.09(-2.73%)
Feb 11, 2016 3.581 3.581 3.341 3.438 5,921 -0.04(-1.28%)
Feb 10, 2016 3.571 3.571 3.482 3.482 759 +0.02(+0.60%)
Feb 09, 2016 3.359 3.551 3.359 3.461 4,437 -0.11(-3.07%)
Feb 08, 2016 3.675 3.675 3.458 3.571 5,601 +0.02(+0.70%)
Feb 05, 2016 3.606 3.700 3.542 3.546 108,829 -0.13(-3.49%)
Feb 04, 2016 3.596 3.697 3.581 3.675 10,055 +0.12(+3.48%)
Feb 03, 2016 3.527 3.635 3.374 3.551 12,380 -0.01(-0.42%)
Feb 02, 2016 3.566 3.573 3.566 3.566 15,457 +0.00(+0.00%)
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.