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 (%)
Jul 29, 2011 6.775 6.963 6.753 6.833 111,067 -0.03(-0.45%)
Jul 28, 2011 6.710 6.902 6.710 6.863 93,411 +0.16(+2.45%)
Jul 27, 2011 6.970 6.970 6.627 6.699 350,182 -0.34(-4.88%)
Jul 26, 2011 7.177 7.303 6.963 7.043 208,540 -0.14(-1.97%)
Jul 25, 2011 7.383 7.494 7.177 7.184 108,379 -0.30(-4.03%)
Jul 22, 2011 7.547 7.559 7.353 7.486 80,309 +0.15(+1.98%)
Jul 21, 2011 7.322 7.440 7.226 7.341 91,242 +0.02(+0.31%)
Jul 20, 2011 7.253 7.330 7.146 7.318 39,026 +0.09(+1.27%)
Jul 19, 2011 7.016 7.307 7.016 7.226 83,389 +0.26(+3.73%)
Jul 18, 2011 7.245 7.310 6.940 6.967 112,558 -0.28(-3.80%)
Jul 15, 2011 7.471 7.471 7.032 7.242 111,219 -0.17(-2.27%)
Jul 14, 2011 7.437 7.582 7.335 7.410 109,816 -0.03(-0.36%)
Jul 13, 2011 7.375 7.605 7.349 7.437 173,797 -0.07(-0.97%)
Jul 12, 2011 7.731 7.853 7.433 7.509 132,158 -0.26(-3.34%)
Jul 11, 2011 7.888 7.998 7.700 7.769 249,979 -0.10(-1.31%)
Jul 08, 2011 7.631 7.910 7.586 7.872 154,045 +0.14(+1.83%)
Jul 07, 2011 7.460 7.758 7.389 7.731 140,116 +0.30(+4.06%)
Jul 06, 2011 7.276 7.456 7.245 7.429 111,729 +0.11(+1.57%)
Jul 05, 2011 7.158 7.345 7.054 7.314 284,021 +0.16(+2.24%)
Jul 01, 2011 6.913 7.196 6.844 7.154 179,271 +0.30(+4.41%)
Jun 30, 2011 6.760 7.047 6.760 6.852 160,336 +0.14(+2.11%)
Jun 29, 2011 6.978 7.032 6.688 6.710 120,728 -0.29(-4.20%)
Jun 28, 2011 6.741 7.089 6.726 7.005 114,613 +0.24(+3.56%)
Jun 27, 2011 6.263 6.814 6.263 6.764 157,695 +0.50(+7.99%)
Jun 24, 2011 6.676 6.806 6.198 6.263 2,499,612 -0.38(-5.70%)
Jun 23, 2011 6.691 6.703 6.493 6.642 70,752 -0.09(-1.36%)
Jun 22, 2011 6.695 6.741 6.546 6.733 123,968 +0.06(+0.97%)
Jun 21, 2011 6.409 6.726 6.351 6.668 144,426 +0.28(+4.37%)
Jun 20, 2011 6.424 6.458 6.332 6.389 82,989 -0.04(-0.59%)
Jun 17, 2011 6.591 6.689 6.280 6.428 169,963 -0.11(-1.74%)
Jun 16, 2011 6.636 6.744 6.477 6.541 125,923 -0.13(-1.93%)
Jun 15, 2011 6.818 6.856 6.598 6.670 193,302 -0.19(-2.76%)
Jun 14, 2011 6.947 6.958 6.723 6.860 91,367 -0.04(-0.55%)
Jun 13, 2011 7.094 7.257 6.769 6.897 159,424 -0.12(-1.73%)
Jun 10, 2011 6.735 7.159 6.712 7.019 88,676 +0.26(+3.87%)
Jun 09, 2011 6.579 6.795 6.579 6.757 38,099 +0.21(+3.24%)
Jun 08, 2011 7.094 7.094 6.481 6.545 177,596 -0.58(-8.13%)
Jun 07, 2011 7.564 7.613 6.962 7.125 190,065 -0.49(-6.46%)
Jun 06, 2011 7.609 7.886 7.519 7.617 272,936 +0.10(+1.36%)
Jun 03, 2011 7.231 7.575 7.170 7.515 136,637 +0.78(+11.59%)
May 24, 2011 6.769 6.780 6.670 6.735 55,226 -0.01(-0.11%)
May 23, 2011 6.621 6.753 6.621 6.742 51,178 -0.06(-0.89%)
May 20, 2011 6.803 6.829 6.780 6.803 94,205 -0.00(-0.06%)
May 19, 2011 6.803 6.825 6.666 6.806 81,548 +0.05(+0.67%)
May 18, 2011 6.795 6.818 6.699 6.761 84,925 +0.03(+0.39%)
May 17, 2011 6.526 6.818 6.526 6.735 65,066 +0.19(+2.89%)
May 16, 2011 6.556 6.621 6.488 6.545 43,263 -0.01(-0.17%)
May 13, 2011 6.678 6.799 6.466 6.556 49,367 -0.14(-2.15%)
May 12, 2011 6.473 6.735 6.466 6.700 45,257 +0.09(+1.43%)
May 11, 2011 6.776 6.776 6.549 6.606 59,841 -0.15(-2.24%)
May 10, 2011 6.405 6.931 6.401 6.757 101,454 +0.36(+5.56%)
May 09, 2011 6.325 6.405 6.325 6.401 30,902 +0.12(+1.93%)
May 06, 2011 6.136 6.344 6.136 6.280 61,195 +0.15(+2.41%)
May 05, 2011 6.060 6.144 6.060 6.132 26,768 +0.03(+0.50%)
May 04, 2011 6.079 6.128 6.060 6.102 28,225 +0.02(+0.37%)
May 03, 2011 6.038 6.132 6.038 6.079 17,614 +0.05(+0.78%)
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.