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 (%)
Aug 31, 2020 2.751 2.751 2.628 2.733 9,571 +0.04(+1.52%)
Aug 28, 2020 2.698 2.710 2.692 2.692 15,547 -0.01(-0.22%)
Aug 27, 2020 2.692 2.721 2.692 2.698 34,404 +0.12(+4.54%)
Aug 26, 2020 2.646 2.655 2.534 2.581 29,138 -0.11(-3.92%)
Aug 25, 2020 2.540 2.687 2.488 2.687 30,489 +0.19(+7.49%)
Aug 24, 2020 2.488 2.663 2.447 2.499 25,395 -0.05(-2.06%)
Aug 21, 2020 2.722 2.798 2.540 2.552 51,767 -0.14(-5.22%)
Aug 20, 2020 2.798 2.798 2.687 2.692 8,518 -0.04(-1.50%)
Aug 19, 2020 2.722 2.817 2.640 2.733 36,170 -0.02(-0.64%)
Aug 18, 2020 2.780 2.827 2.746 2.751 3,890 -0.04(-1.26%)
Aug 17, 2020 2.809 2.836 2.722 2.786 30,052 -0.02(-0.83%)
Aug 14, 2020 2.780 2.880 2.716 2.809 21,527 +0.09(+3.45%)
Aug 13, 2020 2.862 2.900 2.675 2.716 48,198 -0.21(-7.20%)
Aug 12, 2020 2.927 2.927 2.868 2.927 8,530 +0.03(+1.01%)
Aug 11, 2020 2.845 2.921 2.839 2.897 18,012 +0.01(+0.41%)
Aug 10, 2020 2.909 2.909 2.839 2.886 16,205 -0.02(-0.60%)
Aug 07, 2020 2.833 2.909 2.833 2.903 12,472 +0.05(+1.85%)
Aug 06, 2020 2.921 2.956 2.850 2.850 10,428 -0.07(-2.40%)
Aug 05, 2020 2.927 2.935 2.903 2.921 9,434 -0.02(-0.60%)
Aug 04, 2020 2.856 2.973 2.856 2.938 9,024 +0.07(+2.45%)
Aug 03, 2020 2.868 2.979 2.833 2.868 20,705 +0.03(+1.03%)
Jul 31, 2020 2.938 3.003 2.824 2.839 40,491 -0.10(-3.39%)
Jul 30, 2020 3.014 3.079 2.932 2.938 11,612 -0.13(-4.38%)
Jul 29, 2020 2.979 3.082 2.915 3.073 18,164 +0.15(+5.00%)
Jul 28, 2020 3.102 3.102 2.915 2.927 27,170 -0.12(-4.03%)
Jul 27, 2020 3.008 3.049 2.947 3.049 19,728 +0.11(+3.58%)
Jul 24, 2020 3.000 3.029 2.903 2.944 18,622 -0.02(-0.59%)
Jul 23, 2020 3.014 3.032 2.938 2.962 27,236 -0.06(-2.13%)
Jul 22, 2020 3.067 3.102 3.006 3.026 27,242 +0.00(+0.00%)
Jul 21, 2020 3.067 3.073 2.927 3.026 23,985 +0.01(+0.39%)
Jul 20, 2020 3.067 3.073 3.006 3.014 19,174 -0.06(-1.90%)
Jul 17, 2020 2.944 3.073 2.839 3.073 18,110 +0.23(+8.02%)
Jul 16, 2020 2.886 2.927 2.839 2.845 15,338 -0.04(-1.22%)
Jul 15, 2020 2.821 2.921 2.821 2.880 8,964 +0.00(+0.00%)
Jul 14, 2020 2.845 2.908 2.809 2.880 26,117 +0.00(+0.00%)
Jul 13, 2020 2.927 2.927 2.856 2.880 31,644 -0.03(-1.01%)
Jul 10, 2020 2.897 2.979 2.897 2.909 5,979 -0.04(-1.39%)
Jul 09, 2020 2.942 3.055 2.868 2.950 22,632 +0.02(+0.80%)
Jul 08, 2020 2.868 2.962 2.839 2.927 14,855 +0.06(+2.04%)
Jul 07, 2020 2.909 3.049 2.856 2.868 48,437 +0.04(+1.45%)
Jul 06, 2020 3.067 3.067 2.804 2.827 71,258 -0.12(-4.17%)
Jul 02, 2020 2.950 3.014 2.845 2.950 16,401 +0.11(+3.92%)
Jul 01, 2020 3.038 3.038 2.788 2.839 35,781 -0.13(-4.34%)
Jun 30, 2020 2.821 3.067 2.774 2.968 19,958 +0.12(+4.11%)
Jun 29, 2020 2.809 3.003 2.698 2.850 31,846 +0.05(+1.88%)
Jun 26, 2020 2.728 2.809 2.698 2.798 44,933 +0.04(+1.27%)
Jun 25, 2020 2.733 2.798 2.698 2.763 19,338 +0.01(+0.43%)
Jun 24, 2020 2.704 2.769 2.698 2.751 44,072 +0.02(+0.64%)
Jun 23, 2020 2.838 2.838 2.704 2.733 16,475 -0.06(-2.30%)
Jun 22, 2020 3.003 3.003 2.704 2.798 63,329 -0.18(-5.91%)
Jun 19, 2020 3.055 3.073 2.932 2.973 51,255 -0.07(-2.31%)
Jun 18, 2020 2.921 3.044 2.921 3.044 29,984 +0.15(+5.26%)
Jun 17, 2020 2.856 2.927 2.827 2.891 63,843 +0.02(+0.61%)
Jun 16, 2020 2.985 3.044 2.874 2.874 57,216 -0.09(-3.06%)
Jun 15, 2020 2.921 2.965 2.874 2.965 34,318 +0.05(+1.71%)
Jun 12, 2020 3.126 3.281 2.815 2.915 58,430 -0.18(-5.77%)
Jun 11, 2020 3.207 3.265 3.055 3.093 25,887 -0.20(-5.94%)
Jun 10, 2020 3.265 3.312 3.208 3.289 25,870 +0.03(+1.08%)
Jun 09, 2020 3.318 3.353 3.213 3.254 25,940 -0.09(-2.70%)
Jun 08, 2020 3.324 3.382 3.265 3.344 85,479 -0.00(-0.09%)
Jun 05, 2020 3.382 3.423 3.257 3.347 49,219 -0.02(-0.69%)
Jun 04, 2020 3.324 3.370 3.291 3.370 36,475 +0.06(+1.76%)
Jun 03, 2020 3.213 3.312 3.149 3.312 49,159 +0.16(+5.19%)
Jun 02, 2020 3.085 3.149 3.044 3.149 59,744 +0.12(+4.05%)
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.