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 29, 2003 2.888 2.888 2.888 2.888 0 +0.00(+0.00%)
Aug 28, 2003 2.856 2.888 2.856 2.888 2,241 +0.01(+0.50%)
Aug 27, 2003 2.766 2.874 2.741 2.874 28,854 +0.08(+2.94%)
Aug 26, 2003 2.766 2.791 2.766 2.791 2,521 +0.05(+1.69%)
Aug 25, 2003 2.709 2.745 2.695 2.745 5,322 +0.01(+0.52%)
Aug 22, 2003 2.713 2.731 2.713 2.731 560 +0.02(+0.66%)
Aug 21, 2003 2.734 2.734 2.695 2.713 19,609 -0.02(-0.65%)
Aug 20, 2003 2.713 2.731 2.713 2.731 2,241 +0.00(+0.00%)
Aug 19, 2003 2.734 2.734 2.727 2.731 7,283 +0.00(+0.00%)
Aug 18, 2003 2.731 2.731 2.731 2.731 560 +0.02(+0.66%)
Aug 15, 2003 2.713 2.713 2.713 2.713 560 +0.00(+0.00%)
Aug 14, 2003 2.713 2.713 2.713 2.713 6,443 -0.02(-0.65%)
Aug 13, 2003 2.759 2.759 2.731 2.731 2,241 -0.01(-0.52%)
Aug 12, 2003 2.802 2.802 2.745 2.745 21,010 -0.06(-2.04%)
Aug 11, 2003 2.809 2.852 2.802 2.802 19,609 -0.02(-0.76%)
Aug 08, 2003 2.838 2.838 2.824 2.824 4,202 -0.04(-1.25%)
Aug 07, 2003 2.820 2.888 2.806 2.859 16,248 +0.04(+1.26%)
Aug 06, 2003 2.824 2.824 2.824 2.824 1,400 -0.02(-0.63%)
Aug 05, 2003 2.838 2.841 2.838 2.841 6,163 +0.00(+0.13%)
Aug 04, 2003 2.838 2.838 2.838 2.838 1,120 -0.02(-0.75%)
Aug 01, 2003 2.859 2.859 2.859 2.859 280 +0.00(+0.13%)
Jul 31, 2003 2.874 2.874 2.856 2.856 1,400 -0.06(-1.96%)
Jul 30, 2003 2.863 2.963 2.841 2.913 13,726 +0.00(+0.12%)
Jul 29, 2003 2.913 2.913 2.909 2.909 8,404 -0.04(-1.21%)
Jul 28, 2003 2.991 2.991 2.891 2.945 11,205 -0.05(-1.55%)
Jul 25, 2003 2.856 2.991 2.841 2.991 11,485 +0.10(+3.46%)
Jul 24, 2003 2.841 2.895 2.841 2.891 7,563 +0.04(+1.25%)
Jul 23, 2003 2.877 2.877 2.856 2.856 5,602 -0.07(-2.44%)
Jul 22, 2003 2.927 2.927 2.927 2.927 2,241 +0.02(+0.61%)
Jul 21, 2003 2.874 2.927 2.856 2.909 5,042 +0.02(+0.62%)
Jul 18, 2003 2.891 2.891 2.891 2.891 0 +0.00(+0.00%)
Jul 17, 2003 2.927 2.927 2.856 2.891 22,411 -0.04(-1.34%)
Jul 16, 2003 2.895 2.945 2.891 2.931 7,283 +0.00(+0.12%)
Jul 15, 2003 2.927 2.927 2.891 2.927 7,003 +0.00(+0.00%)
Jul 14, 2003 2.841 2.927 2.841 2.927 10,365 +0.05(+1.86%)
Jul 11, 2003 2.874 2.874 2.874 2.874 2,241 +0.02(+0.63%)
Jul 10, 2003 2.827 2.856 2.824 2.856 6,163 -0.00(-0.12%)
Jul 09, 2003 2.859 2.859 2.859 2.859 0 +0.00(+0.00%)
Jul 08, 2003 2.859 2.859 2.859 2.859 0 +0.00(+0.00%)
Jul 07, 2003 2.820 2.859 2.820 2.859 2,521 -0.01(-0.50%)
Jul 03, 2003 2.874 2.874 2.874 2.874 0 +0.00(+0.00%)
Jul 02, 2003 2.891 2.891 2.813 2.874 10,365 +0.02(+0.63%)
Jul 01, 2003 2.838 2.856 2.838 2.856 12,326 +0.05(+1.91%)
Jun 30, 2003 2.802 2.802 2.802 2.802 0 +0.00(+0.00%)
Jun 27, 2003 2.788 2.802 2.766 2.802 9,804 +0.00(+0.13%)
Jun 26, 2003 2.791 2.799 2.784 2.799 3,081 +0.03(+1.16%)
Jun 25, 2003 2.745 2.766 2.745 2.766 5,322 +0.05(+1.97%)
Jun 24, 2003 2.709 2.731 2.709 2.713 7,843 +0.02(+0.66%)
Jun 23, 2003 2.681 2.695 2.659 2.695 1,960 +0.00(+0.00%)
Jun 20, 2003 2.642 2.766 2.642 2.695 36,418 +0.04(+1.48%)
Jun 19, 2003 2.624 2.677 2.624 2.656 29,694 +0.01(+0.54%)
Jun 18, 2003 2.695 2.713 2.609 2.642 68,353 -0.07(-2.63%)
Jun 17, 2003 2.820 2.820 2.713 2.713 24,652 -0.18(-6.17%)
Jun 16, 2003 2.838 2.891 2.838 2.891 5,322 +0.04(+1.25%)
Jun 13, 2003 2.891 2.891 2.856 2.856 5,602 -0.05(-1.84%)
Jun 12, 2003 2.909 2.909 2.891 2.909 59,109 +0.00(+0.00%)
Jun 11, 2003 2.909 2.924 2.909 2.909 36,137 -0.02(-0.61%)
Jun 10, 2003 2.909 2.927 2.906 2.927 7,563 +0.02(+0.61%)
Jun 09, 2003 2.945 2.945 2.909 2.909 24,932 -0.07(-2.40%)
Jun 06, 2003 2.963 2.981 2.945 2.981 34,737 +0.04(+1.21%)
Jun 05, 2003 2.888 2.945 2.888 2.945 19,609 +0.09(+3.12%)
Jun 04, 2003 2.820 2.856 2.820 2.856 14,006 +0.04(+1.39%)
Jun 03, 2003 2.774 2.816 2.774 2.816 4,762 +0.05(+1.81%)
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.