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 29, 2009 3.559 3.609 3.495 3.495 25,526 -0.11(-3.07%)
May 28, 2009 3.745 3.748 3.555 3.605 25,495 +0.04(+1.10%)
May 27, 2009 3.559 3.570 3.513 3.566 9,084 -0.01(-0.25%)
May 26, 2009 3.559 3.745 3.527 3.575 52,733 +0.02(+0.65%)
May 22, 2009 3.434 3.745 3.413 3.552 42,992 +0.08(+2.26%)
May 21, 2009 3.555 3.555 3.438 3.473 45,640 -0.08(-2.21%)
May 20, 2009 3.548 3.748 3.523 3.552 119,386 +0.01(+0.30%)
May 19, 2009 3.498 3.552 3.498 3.541 27,086 +0.04(+1.23%)
May 18, 2009 3.302 3.545 3.302 3.498 15,082 +0.27(+8.53%)
May 15, 2009 3.284 3.320 3.213 3.223 11,919 -0.06(-1.85%)
May 14, 2009 3.256 3.330 3.248 3.284 13,357 +0.04(+1.10%)
May 13, 2009 3.241 3.273 3.241 3.248 10,090 -0.09(-2.78%)
May 11, 2009 3.341 3.341 3.341 3.341 0 -0.05(-1.47%)
May 08, 2009 3.209 3.391 3.209 3.391 19,492 +0.18(+5.67%)
May 07, 2009 3.177 3.209 3.177 3.209 8,437 +0.11(+3.45%)
May 06, 2009 3.084 3.102 3.084 3.102 784 +0.03(+1.06%)
May 05, 2009 3.102 3.102 3.070 3.070 700 -0.00(-0.01%)
May 04, 2009 3.070 3.188 3.052 3.070 2,521 +0.06(+2.04%)
May 01, 2009 2.891 3.202 2.891 3.009 5,896 +0.03(+0.93%)
Apr 30, 2009 2.977 2.984 2.977 2.981 6,723 +0.00(+0.00%)
Apr 29, 2009 2.945 2.999 2.891 2.981 4,028 +0.17(+6.23%)
Apr 28, 2009 2.856 2.895 2.806 2.806 10,084 -0.05(-1.75%)
Apr 27, 2009 2.959 2.963 2.852 2.856 5,322 +0.03(+1.24%)
Apr 24, 2009 2.856 2.966 2.820 2.821 7,213 -0.02(-0.60%)
Apr 23, 2009 2.802 2.856 2.684 2.838 8,493 +0.04(+1.27%)
Apr 22, 2009 2.699 2.802 2.695 2.802 11,765 +0.00(+0.00%)
Apr 21, 2009 2.759 2.802 2.749 2.802 10,437 +0.05(+1.68%)
Apr 20, 2009 2.752 2.802 2.699 2.756 4,434 +0.04(+1.45%)
Apr 17, 2009 2.800 2.802 2.713 2.717 6,675 -0.07(-2.44%)
Apr 16, 2009 2.859 2.859 2.766 2.784 8,684 -0.01(-0.38%)
Apr 15, 2009 2.724 2.795 2.695 2.795 15,788 +0.07(+2.62%)
Apr 14, 2009 2.781 2.784 2.692 2.724 12,886 -0.05(-1.93%)
Apr 13, 2009 2.720 2.924 2.695 2.777 17,780 -0.04(-1.39%)
Apr 09, 2009 2.784 2.816 2.717 2.816 9,115 +0.09(+3.14%)
Apr 08, 2009 2.731 2.731 2.731 2.731 560 +0.00(+0.00%)
Apr 07, 2009 2.763 2.791 2.713 2.731 3,473 -0.05(-1.80%)
Apr 06, 2009 2.759 2.781 2.756 2.781 1,260 +0.09(+3.18%)
Apr 03, 2009 2.999 3.031 2.695 2.695 23,352 -0.25(-8.37%)
Apr 02, 2009 2.852 2.956 2.852 2.941 9,000 +0.18(+6.46%)
Apr 01, 2009 2.745 2.831 2.724 2.763 16,996 +0.04(+1.44%)
Mar 31, 2009 2.895 2.952 2.717 2.724 18,900 -0.07(-2.68%)
Mar 30, 2009 2.749 2.938 2.706 2.799 18,884 -0.06(-2.00%)
Mar 26, 2009 2.899 2.920 2.843 2.856 8,275 -0.02(-0.74%)
Mar 25, 2009 2.820 2.945 2.820 2.877 8,392 +0.10(+3.47%)
Mar 24, 2009 2.645 2.845 2.642 2.781 63,266 +0.05(+1.83%)
Mar 23, 2009 2.642 2.731 2.627 2.731 4,627 +0.02(+0.79%)
Mar 20, 2009 2.713 2.713 2.709 2.709 1,680 -0.01(-0.26%)
Mar 19, 2009 2.916 3.002 2.713 2.717 20,783 -0.16(-5.47%)
Mar 18, 2009 2.645 2.916 2.592 2.874 15,687 +0.09(+3.34%)
Mar 17, 2009 2.699 2.784 2.534 2.781 22,752 +0.14(+5.13%)
Mar 16, 2009 2.674 2.763 2.602 2.645 16,323 +0.02(+0.95%)
Mar 13, 2009 2.481 2.659 2.481 2.620 7,353 +0.05(+1.94%)
Mar 12, 2009 2.570 2.659 2.520 2.570 29,689 +0.00(+0.14%)
Mar 11, 2009 2.542 2.567 2.520 2.567 20,665 -0.01(-0.42%)
Mar 10, 2009 2.588 2.588 2.517 2.577 5,322 +0.08(+3.14%)
Mar 09, 2009 2.524 2.570 2.499 2.499 20,564 -0.00(-0.14%)
Mar 06, 2009 2.534 2.699 2.499 2.502 53,660 -0.09(-3.44%)
Mar 05, 2009 2.606 2.634 2.499 2.592 30,271 -0.01(-0.55%)
Mar 04, 2009 2.674 2.777 2.599 2.606 24,607 -0.09(-3.31%)
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.