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, 2018 2.172 2.233 2.172 2.233 13,602 +0.05(+2.27%)
May 30, 2018 2.150 2.233 2.150 2.183 30,336 -0.01(-0.32%)
May 29, 2018 2.139 2.200 2.139 2.190 54,170 +0.05(+2.39%)
May 25, 2018 2.139 2.139 2.139 0 +0.07(+3.47%)
May 24, 2018 2.178 2.178 2.062 2.068 29,636 -0.11(-5.06%)
May 23, 2018 1.930 2.194 1.930 2.178 252,690 +0.25(+13.18%)
May 22, 2018 1.935 1.952 1.858 1.924 8,065 +0.03(+1.45%)
May 21, 2018 1.875 1.935 1.836 1.897 33,733 +0.01(+0.58%)
May 18, 2018 1.902 1.908 1.847 1.886 12,492 +0.02(+1.18%)
May 17, 2018 1.957 1.957 1.820 1.864 13,960 +0.02(+0.90%)
May 16, 2018 1.985 1.985 1.847 1.847 33,033 -0.08(-4.01%)
May 15, 2018 1.819 1.968 1.819 1.924 30,856 +0.09(+4.64%)
May 14, 2018 1.985 1.985 1.819 1.839 41,227 -0.05(-2.77%)
May 11, 2018 1.902 2.029 1.891 1.891 10,405 -0.04(-2.28%)
May 10, 2018 1.935 2.045 1.935 1.935 15,019 -0.01(-0.57%)
May 09, 2018 1.941 2.001 1.930 1.946 7,147 +0.00(+0.00%)
May 08, 2018 1.985 1.985 1.946 1.946 8,878 -0.06(-2.81%)
May 07, 2018 1.978 2.046 1.968 2.002 7,615 +0.01(+0.75%)
May 04, 2018 2.012 2.051 1.968 1.988 24,639 +0.02(+0.97%)
May 03, 2018 2.034 2.034 1.968 1.968 3,281 -0.07(-3.25%)
May 02, 2018 1.990 2.046 1.968 2.034 8,147 +0.02(+1.10%)
May 01, 2018 1.965 2.034 1.957 2.012 9,790 +0.02(+0.83%)
Apr 30, 2018 1.995 1.996 1.979 1.996 1,548 -0.01(-0.55%)
Apr 27, 2018 1.957 2.040 1.957 2.007 16,336 +0.07(+3.70%)
Apr 26, 2018 2.046 2.057 1.930 1.935 24,380 -0.01(-0.57%)
Apr 25, 2018 1.968 2.051 1.941 1.946 11,762 -0.04(-2.22%)
Apr 24, 2018 2.012 2.012 1.965 1.990 26,903 -0.01(-0.28%)
Apr 23, 2018 2.046 2.046 1.996 1.996 9,059 -0.05(-2.43%)
Apr 20, 2018 2.040 2.062 2.012 2.046 3,453 -0.01(-0.27%)
Apr 19, 2018 2.040 2.059 2.018 2.051 12,315 +0.01(+0.54%)
Apr 18, 2018 2.001 2.068 1.928 2.040 53,338 -0.02(-1.07%)
Apr 17, 2018 2.112 2.123 2.040 2.062 17,426 +0.03(+1.36%)
Apr 16, 2018 2.090 2.090 2.019 2.034 6,300 -0.06(-2.64%)
Apr 13, 2018 2.040 2.134 2.034 2.090 8,743 +0.07(+3.55%)
Apr 12, 2018 2.117 2.147 2.018 2.018 15,650 -0.05(-2.53%)
Apr 11, 2018 2.070 2.070 2.052 2.070 2,045 +0.01(+0.62%)
Apr 10, 2018 2.018 2.167 2.018 2.058 31,533 +0.03(+1.55%)
Apr 09, 2018 2.200 2.200 1.996 2.026 14,627 -0.15(-6.96%)
Apr 06, 2018 2.062 2.178 2.040 2.178 10,182 +0.19(+9.72%)
Apr 05, 2018 1.946 2.014 1.935 1.985 12,607 +0.08(+4.35%)
Apr 04, 2018 1.946 1.957 1.887 1.902 24,381 -0.04(-2.27%)
Apr 03, 2018 2.032 2.061 1.935 1.946 11,167 -0.09(-4.56%)
Apr 02, 2018 2.090 2.090 1.941 2.039 5,802 -0.04(-1.88%)
Mar 29, 2018 2.078 2.078 2.078 0 +0.12(+5.89%)
Mar 28, 2018 1.943 2.034 1.907 1.963 13,907 +0.01(+0.28%)
Mar 27, 2018 1.946 1.975 1.941 1.957 7,242 +0.03(+1.72%)
Mar 26, 2018 1.963 2.033 1.897 1.924 14,321 -0.04(-1.97%)
Mar 23, 2018 1.930 1.963 1.886 1.963 20,243 -0.01(-0.28%)
Mar 22, 2018 1.985 2.007 1.930 1.968 26,456 -0.02(-0.83%)
Mar 21, 2018 2.040 2.040 1.919 1.985 17,876 -0.06(-2.70%)
Mar 20, 2018 1.957 2.040 1.957 2.040 3,286 +0.10(+5.11%)
Mar 19, 2018 1.941 2.051 1.897 1.941 6,358 -0.04(-2.22%)
Mar 16, 2018 1.908 2.012 1.908 1.985 40,190 -0.01(-0.28%)
Mar 15, 2018 2.001 2.084 1.990 1.990 4,712 -0.07(-3.48%)
Mar 14, 2018 1.963 2.090 1.963 2.062 3,453 +0.09(+4.76%)
Mar 13, 2018 2.061 2.066 1.963 1.968 4,000 -0.10(-4.75%)
Mar 12, 2018 1.979 2.066 1.837 2.066 36,382 +0.10(+4.99%)
Mar 09, 2018 1.881 1.968 1.859 1.968 38,120 +0.08(+4.33%)
Mar 08, 2018 1.854 1.894 1.818 1.887 30,637 +0.05(+2.67%)
Mar 07, 2018 1.876 1.897 1.827 1.837 49,064 -0.01(-0.30%)
Mar 06, 2018 1.837 1.898 1.828 1.843 13,957 -0.03(-1.46%)
Mar 05, 2018 1.854 1.876 1.818 1.870 10,617 +0.00(+0.00%)
Mar 02, 2018 1.843 1.870 1.816 1.870 13,067 +0.02(+0.88%)
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.