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 31, 2017 2.453 2.464 2.390 2.390 9,851 +0.01(+0.22%)
May 30, 2017 2.464 2.464 2.384 2.384 14,954 -0.05(-2.17%)
May 26, 2017 2.464 2.464 2.358 2.437 33,454 -0.03(-1.08%)
May 25, 2017 2.316 2.522 2.310 2.464 97,124 +0.16(+7.14%)
May 24, 2017 2.358 2.437 2.294 2.300 67,381 +0.01(+0.46%)
May 23, 2017 2.422 2.432 2.289 2.289 9,981 -0.06(-2.70%)
May 22, 2017 2.374 2.437 2.284 2.353 71,728 +0.13(+5.97%)
May 19, 2017 2.252 2.369 2.215 2.220 13,191 -0.03(-1.41%)
May 18, 2017 2.305 2.384 2.252 2.252 35,742 -0.05(-2.05%)
May 17, 2017 2.422 2.506 2.300 2.299 8,101 -0.07(-2.94%)
May 16, 2017 2.427 2.437 2.358 2.369 27,432 -0.06(-2.61%)
May 15, 2017 2.443 2.464 2.399 2.432 8,226 -0.05(-1.92%)
May 12, 2017 2.422 2.554 2.379 2.480 11,263 +0.06(+2.41%)
May 11, 2017 2.490 2.490 2.416 2.422 7,422 -0.05(-1.86%)
May 10, 2017 2.538 2.538 2.437 2.467 18,443 +0.06(+2.34%)
May 09, 2017 2.490 2.512 2.406 2.411 19,098 -0.04(-1.52%)
May 08, 2017 2.400 2.512 2.347 2.448 14,627 +0.00(+0.00%)
May 05, 2017 2.543 2.586 2.400 2.448 55,850 -0.10(-4.05%)
May 04, 2017 2.456 2.591 2.395 2.551 57,998 +0.07(+2.99%)
May 03, 2017 2.416 2.517 2.406 2.477 17,785 +0.03(+1.19%)
May 02, 2017 2.363 2.517 2.331 2.448 45,861 +0.11(+4.76%)
May 01, 2017 2.294 2.379 2.157 2.337 169,539 +0.12(+5.38%)
Apr 28, 2017 2.183 2.363 2.183 2.218 36,587 -0.05(-2.22%)
Apr 27, 2017 2.411 2.422 2.268 2.268 40,690 -0.21(-8.35%)
Apr 26, 2017 2.512 2.517 2.475 2.475 11,257 -0.04(-1.68%)
Apr 25, 2017 2.490 2.586 2.395 2.517 111,907 +0.12(+4.86%)
Apr 24, 2017 2.411 2.448 2.400 2.400 23,020 +0.03(+1.34%)
Apr 21, 2017 2.432 2.432 2.342 2.369 25,171 -0.01(-0.22%)
Apr 20, 2017 2.337 2.485 2.294 2.374 43,076 +0.03(+1.36%)
Apr 19, 2017 2.533 2.533 2.341 2.342 51,068 -0.09(-3.70%)
Apr 18, 2017 2.487 2.522 2.257 2.432 23,998 +0.05(+2.00%)
Apr 17, 2017 2.294 2.565 2.273 2.384 11,614 +0.11(+4.89%)
Apr 13, 2017 2.236 2.347 2.236 2.273 32,122 +0.04(+1.66%)
Apr 12, 2017 2.172 2.257 2.162 2.236 62,720 +0.08(+3.94%)
Apr 11, 2017 2.257 2.263 2.130 2.151 95,207 -0.08(-3.56%)
Apr 10, 2017 2.310 2.369 2.167 2.231 43,832 +0.03(+1.45%)
Apr 07, 2017 2.172 2.403 2.130 2.199 75,604 -0.01(-0.66%)
Apr 06, 2017 2.252 2.252 2.187 2.214 32,096 -0.05(-2.16%)
Apr 05, 2017 2.453 2.554 2.225 2.263 35,700 -0.02(-0.93%)
Apr 04, 2017 2.358 2.517 2.247 2.284 57,685 -0.04(-1.82%)
Apr 03, 2017 2.310 2.607 2.310 2.326 55,029 -0.01(-0.23%)
Mar 31, 2017 2.321 2.331 2.266 2.331 11,655 +0.04(+1.62%)
Mar 30, 2017 2.305 2.305 2.278 2.294 4,285 -0.03(-1.37%)
Mar 29, 2017 2.305 2.331 2.305 2.326 6,856 +0.04(+1.86%)
Mar 28, 2017 2.323 2.331 2.284 2.284 7,018 -0.05(-2.05%)
Mar 27, 2017 2.294 2.331 2.294 2.331 29,446 +0.04(+1.85%)
Mar 24, 2017 2.321 2.369 2.289 2.289 37,193 -0.04(-1.82%)
Mar 23, 2017 2.326 2.416 2.316 2.331 43,166 -0.08(-3.30%)
Mar 22, 2017 2.395 2.411 2.324 2.411 2,185 +0.02(+0.66%)
Mar 21, 2017 2.411 2.411 2.343 2.395 8,266 -0.01(-0.44%)
Mar 20, 2017 2.496 2.602 2.385 2.406 15,548 -0.11(-4.42%)
Mar 17, 2017 2.305 2.644 2.305 2.517 132,138 +0.21(+9.20%)
Mar 16, 2017 2.321 2.358 2.305 2.305 33,700 -0.03(-1.14%)
Mar 15, 2017 2.353 2.427 2.331 2.331 47,682 -0.03(-1.12%)
Mar 14, 2017 2.358 2.374 2.358 2.358 5,765 -0.01(-0.22%)
Mar 13, 2017 2.411 2.459 2.342 2.363 26,215 +0.03(+1.13%)
Mar 10, 2017 2.363 2.437 2.332 2.337 16,522 -0.02(-0.89%)
Mar 09, 2017 2.379 2.431 2.358 2.358 28,178 +0.01(+0.22%)
Mar 08, 2017 2.258 2.368 2.232 2.353 31,438 -0.04(-1.75%)
Mar 07, 2017 2.321 2.426 2.284 2.395 54,950 +0.05(+2.01%)
Mar 06, 2017 2.354 2.389 2.272 2.347 6,632 -0.01(-0.22%)
Mar 03, 2017 2.384 2.431 2.347 2.353 52,518 +0.00(+0.00%)
Mar 02, 2017 2.284 2.379 2.284 2.353 48,599 +0.07(+2.99%)
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.