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 (%)
Jun 28, 2019 1.694 1.795 1.694 1.737 56,477 -0.01(-0.47%)
Jun 27, 2019 1.789 1.789 1.709 1.746 4,831 -0.01(-0.85%)
Jun 26, 2019 1.824 1.824 1.761 1.761 1,883 +0.00(+0.00%)
Jun 25, 2019 1.778 1.818 1.761 1.761 56,042 -0.02(-0.97%)
Jun 24, 2019 1.703 1.778 1.661 1.778 3,873 +0.02(+0.98%)
Jun 21, 2019 1.761 1.778 1.732 1.761 7,622 +0.01(+0.66%)
Jun 20, 2019 1.737 1.755 1.737 1.749 2,971 -0.03(-1.62%)
Jun 19, 2019 1.662 1.778 1.662 1.778 720 +0.03(+1.82%)
Jun 18, 2019 1.662 1.755 1.662 1.746 13,116 +0.01(+0.49%)
Jun 17, 2019 1.745 1.745 1.737 1.737 2,406 +0.00(+0.00%)
Jun 14, 2019 1.743 1.778 1.535 1.737 9,701 -0.04(-2.27%)
Jun 13, 2019 1.639 1.778 1.639 1.778 28,346 +0.11(+6.57%)
Jun 12, 2019 1.691 1.720 1.542 1.668 21,100 -0.02(-1.36%)
Jun 11, 2019 1.617 1.765 1.617 1.691 40,627 +0.08(+4.98%)
Jun 10, 2019 1.576 1.662 1.576 1.611 17,484 +0.07(+4.46%)
Jun 07, 2019 1.685 1.685 1.542 1.542 3,139 -0.08(-4.80%)
Jun 06, 2019 1.634 1.634 1.620 1.620 8,088 -0.01(-0.86%)
Jun 05, 2019 1.622 1.634 1.617 1.634 10,946 -0.05(-2.73%)
Jun 04, 2019 1.617 1.680 1.617 1.680 1,093 +0.03(+1.74%)
Jun 03, 2019 1.645 1.676 1.622 1.651 5,692 +0.03(+1.77%)
May 31, 2019 1.662 1.685 1.622 1.622 4,709 -0.04(-2.41%)
May 30, 2019 1.657 1.662 1.617 1.662 14,295 +0.00(+0.00%)
May 29, 2019 1.657 1.662 1.657 1.662 5,903 +0.05(+2.84%)
May 28, 2019 1.588 1.617 1.588 1.617 17,561 +0.02(+1.44%)
May 24, 2019 1.640 1.648 1.565 1.594 16,746 -0.01(-0.71%)
May 23, 2019 1.582 1.605 1.582 1.605 1,852 +0.03(+2.19%)
May 22, 2019 1.628 1.657 1.571 1.571 26,394 -0.02(-1.44%)
May 21, 2019 1.605 1.640 1.590 1.594 5,381 -0.02(-1.07%)
May 20, 2019 1.586 1.651 1.563 1.611 6,039 +0.01(+0.72%)
May 17, 2019 1.554 1.605 1.554 1.599 5,756 +0.03(+1.83%)
May 16, 2019 1.657 1.661 1.565 1.571 5,951 -0.05(-2.84%)
May 15, 2019 1.576 1.617 1.576 1.617 10,871 -0.04(-2.29%)
May 14, 2019 1.657 1.657 1.634 1.655 1,882 -0.04(-2.16%)
May 13, 2019 1.691 1.691 1.691 301 +0.00(+0.00%)
May 10, 2019 1.628 1.708 1.628 1.691 3,314 +0.04(+2.36%)
May 09, 2019 1.611 1.652 1.611 1.652 5,993 -0.05(-3.08%)
May 08, 2019 1.658 1.729 1.658 1.705 1,957 -0.01(-0.55%)
May 07, 2019 1.659 1.714 1.659 1.714 865 +0.05(+3.29%)
May 06, 2019 1.605 1.737 1.576 1.659 73,260 +0.05(+3.38%)
May 03, 2019 1.582 1.605 1.582 1.605 4,535 +0.01(+0.54%)
May 02, 2019 1.582 1.628 1.576 1.597 28,891 -0.04(-2.28%)
May 01, 2019 1.632 1.634 1.632 1.634 1,747 -0.01(-0.35%)
Apr 30, 2019 1.582 1.645 1.582 1.640 17,910 +0.06(+3.62%)
Apr 29, 2019 1.571 1.588 1.571 1.582 7,621 -0.01(-0.36%)
Apr 26, 2019 1.611 1.616 1.582 1.588 71,696 -0.04(-2.41%)
Apr 25, 2019 1.654 1.662 1.622 1.627 10,756 +0.01(+0.66%)
Apr 24, 2019 1.582 1.657 1.582 1.617 22,227 +0.01(+0.71%)
Apr 23, 2019 1.605 1.662 1.605 1.605 7,645 +0.02(+1.45%)
Apr 22, 2019 1.617 1.617 1.554 1.582 23,696 -0.03(-1.72%)
Apr 18, 2019 1.605 1.651 1.605 1.610 21,805 -0.05(-2.82%)
Apr 17, 2019 1.582 1.737 1.582 1.657 3,185 -0.02(-0.99%)
Apr 16, 2019 1.627 1.674 1.627 1.673 4,596 -0.01(-0.38%)
Apr 15, 2019 1.731 1.731 1.640 1.680 11,380 -0.02(-1.35%)
Apr 12, 2019 1.685 1.703 1.677 1.703 12,559 +0.04(+2.41%)
Apr 11, 2019 1.628 1.708 1.628 1.662 23,722 -0.01(-0.68%)
Apr 10, 2019 1.645 1.748 1.645 1.674 50,787 +0.02(+1.04%)
Apr 09, 2019 1.504 1.684 1.504 1.657 5,774 -0.03(-2.03%)
Apr 08, 2019 1.605 1.691 1.554 1.691 12,088 +0.09(+5.39%)
Apr 05, 2019 1.502 1.651 1.502 1.605 33,318 +0.13(+8.91%)
Apr 04, 2019 1.502 1.502 1.473 1.473 2,641 -0.02(-1.53%)
Apr 03, 2019 1.496 1.496 1.476 1.496 29,705 -0.01(-0.38%)
Apr 02, 2019 1.496 1.502 1.458 1.502 7,671 +0.05(+3.56%)
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.