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 (%)
May 28, 2004 2.838 2.838 2.820 2.838 3,361 -0.00(-0.13%)
May 27, 2004 2.945 2.945 2.841 2.841 4,482 -0.10(-3.52%)
May 26, 2004 2.924 2.981 2.909 2.945 31,655 +0.05(+1.85%)
May 25, 2004 2.820 2.891 2.820 2.891 5,602 +0.09(+3.18%)
May 24, 2004 2.820 2.820 2.802 2.802 2,521 -0.11(-3.68%)
May 21, 2004 2.963 2.963 2.909 2.909 2,241 -0.08(-2.74%)
May 20, 2004 2.820 2.991 2.820 2.991 41,460 +0.17(+6.08%)
May 19, 2004 2.756 2.820 2.734 2.820 2,521 +0.02(+0.64%)
May 18, 2004 2.774 2.802 2.774 2.802 1,120 +0.06(+2.21%)
May 17, 2004 2.774 2.774 2.741 2.741 3,081 +0.00(+0.00%)
May 14, 2004 2.741 2.741 2.741 2.741 0 +0.00(+0.00%)
May 13, 2004 2.802 2.802 2.741 2.741 3,921 -0.10(-3.40%)
May 12, 2004 2.856 2.856 2.752 2.838 32,496 -0.04(-1.36%)
May 11, 2004 2.856 2.909 2.856 2.877 9,244 +0.06(+2.03%)
May 10, 2004 2.820 2.820 2.749 2.820 3,641 -0.01(-0.50%)
May 07, 2004 2.788 2.834 2.766 2.834 16,528 +0.03(+1.15%)
May 06, 2004 2.874 2.874 2.770 2.802 26,052 -0.11(-3.92%)
May 05, 2004 3.123 3.123 2.906 2.916 23,251 -0.24(-7.68%)
May 04, 2004 3.177 3.177 3.145 3.159 5,042 -0.02(-0.67%)
May 03, 2004 3.170 3.181 3.166 3.181 8,964 +0.00(+0.11%)
Apr 30, 2004 3.234 3.234 3.177 3.177 10,365 -0.09(-2.73%)
Apr 29, 2004 3.266 3.266 3.266 3.266 0 +0.00(+0.00%)
Apr 28, 2004 3.248 3.298 3.248 3.266 5,322 +0.02(+0.55%)
Apr 27, 2004 3.241 3.284 3.209 3.248 21,850 +0.04(+1.11%)
Apr 26, 2004 3.159 3.213 3.159 3.213 7,563 +0.07(+2.39%)
Apr 23, 2004 3.141 3.141 3.106 3.138 20,730 -0.03(-0.90%)
Apr 22, 2004 3.163 3.184 3.141 3.166 12,886 +0.00(+0.11%)
Apr 21, 2004 3.184 3.184 3.163 3.163 1,120 -0.02(-0.67%)
Apr 20, 2004 3.216 3.216 3.184 3.184 16,528 -0.03(-0.89%)
Apr 19, 2004 3.213 3.213 3.184 3.213 40,339 +0.00(+0.00%)
Apr 16, 2004 3.159 3.213 3.159 3.213 14,006 +0.05(+1.69%)
Apr 15, 2004 3.127 3.159 3.088 3.159 28,294 +0.05(+1.72%)
Apr 14, 2004 3.131 3.159 3.052 3.106 50,144 -0.02(-0.80%)
Apr 13, 2004 3.184 3.184 3.106 3.131 8,964 -0.05(-1.68%)
Apr 12, 2004 3.159 3.213 3.159 3.184 9,524 +0.02(+0.56%)
Apr 08, 2004 3.131 3.177 3.106 3.166 14,006 +0.04(+1.14%)
Apr 07, 2004 3.134 3.177 3.131 3.131 6,443 -0.05(-1.46%)
Apr 06, 2004 3.131 3.177 3.131 3.177 7,563 +0.04(+1.14%)
Apr 05, 2004 3.134 3.141 3.131 3.141 6,723 +0.01(+0.34%)
Apr 02, 2004 3.116 3.141 3.088 3.131 15,967 +0.03(+0.92%)
Apr 01, 2004 3.088 3.102 3.088 3.102 1,120 +0.03(+0.93%)
Mar 31, 2004 3.109 3.116 3.073 3.073 1,960 -0.01(-0.46%)
Mar 30, 2004 3.073 3.141 3.070 3.088 8,964 +0.00(+0.00%)
Mar 29, 2004 3.016 3.088 3.016 3.088 10,925 +0.10(+3.47%)
Mar 26, 2004 2.913 2.984 2.909 2.984 20,450 +0.02(+0.84%)
Mar 25, 2004 2.909 2.959 2.909 2.959 8,124 +0.00(+0.12%)
Mar 24, 2004 2.963 2.963 2.931 2.956 19,049 -0.01(-0.48%)
Mar 23, 2004 3.102 3.141 2.970 2.970 17,648 -0.14(-4.59%)
Mar 22, 2004 2.995 3.113 2.966 3.113 14,006 +0.12(+3.93%)
Mar 19, 2004 3.081 3.127 2.984 2.995 37,258 -0.07(-2.44%)
Mar 18, 2004 3.056 3.070 3.034 3.070 12,045 -0.02(-0.69%)
Mar 17, 2004 3.048 3.091 3.034 3.091 9,804 +0.06(+1.88%)
Mar 16, 2004 3.077 3.113 3.034 3.034 11,765 -0.05(-1.73%)
Mar 15, 2004 3.102 3.102 3.052 3.088 6,163 -0.03(-1.03%)
Mar 12, 2004 3.081 3.123 3.077 3.120 17,648 -0.00(-0.11%)
Mar 11, 2004 3.120 3.134 3.106 3.123 14,847 +0.00(+0.00%)
Mar 10, 2004 3.123 3.156 3.081 3.123 13,726 -0.02(-0.79%)
Mar 09, 2004 3.123 3.148 3.123 3.148 4,762 +0.02(+0.80%)
Mar 08, 2004 3.123 3.141 3.095 3.123 7,563 -0.03(-0.91%)
Mar 05, 2004 3.123 3.152 3.095 3.152 16,248 +0.04(+1.26%)
Mar 04, 2004 3.077 3.113 3.077 3.113 9,244 +0.03(+0.93%)
Mar 03, 2004 3.052 3.084 3.020 3.084 8,684 +0.01(+0.47%)
Mar 02, 2004 3.106 3.106 3.070 3.070 5,042 -0.01(-0.23%)
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.