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 (%)
Sep 30, 2019 2.550 2.652 2.550 2.648 79,037 +0.15(+6.03%)
Sep 27, 2019 2.921 2.926 2.498 2.498 129,767 -0.42(-14.31%)
Sep 26, 2019 2.921 2.926 2.840 2.915 18,345 +0.02(+0.60%)
Sep 25, 2019 2.909 2.938 2.787 2.897 62,367 +0.00(+0.00%)
Sep 24, 2019 2.892 2.897 2.799 2.897 45,584 +0.03(+1.01%)
Sep 23, 2019 2.915 2.915 2.811 2.869 29,347 -0.05(-1.59%)
Sep 20, 2019 2.874 2.915 2.770 2.915 64,883 +0.05(+1.72%)
Sep 19, 2019 2.811 2.897 2.811 2.866 59,011 +0.05(+1.75%)
Sep 18, 2019 2.764 2.874 2.764 2.816 37,965 -0.02(-0.61%)
Sep 17, 2019 2.961 2.961 2.498 2.834 164,849 -0.13(-4.31%)
Sep 16, 2019 3.013 3.013 2.894 2.961 85,439 +0.00(+0.00%)
Sep 13, 2019 2.996 2.996 2.770 2.961 53,839 +0.02(+0.79%)
Sep 12, 2019 2.944 3.002 2.863 2.938 144,511 +0.02(+0.51%)
Sep 11, 2019 2.886 2.927 2.719 2.923 99,972 +0.08(+2.72%)
Sep 10, 2019 2.857 2.886 2.770 2.846 59,594 -0.01(-0.40%)
Sep 09, 2019 2.840 2.857 2.724 2.857 60,843 +0.03(+1.02%)
Sep 06, 2019 2.771 2.828 2.713 2.828 25,813 +0.06(+2.08%)
Sep 05, 2019 2.828 2.828 2.719 2.771 38,321 +0.00(+0.00%)
Sep 04, 2019 2.748 2.814 2.748 2.771 71,703 +0.03(+1.27%)
Sep 03, 2019 2.667 2.759 2.667 2.736 125,324 +0.12(+4.64%)
Aug 30, 2019 2.534 2.615 2.534 2.615 31,183 +0.05(+1.80%)
Aug 29, 2019 2.499 2.580 2.499 2.569 66,482 +0.04(+1.60%)
Aug 28, 2019 2.425 2.528 2.425 2.528 10,793 +0.08(+3.30%)
Aug 27, 2019 2.451 2.460 2.413 2.447 36,847 +0.00(+0.11%)
Aug 26, 2019 2.401 2.447 2.401 2.445 22,270 +0.06(+2.55%)
Aug 23, 2019 2.470 2.488 2.355 2.384 24,254 -0.10(-4.18%)
Aug 22, 2019 2.505 2.540 2.378 2.488 29,304 -0.05(-2.05%)
Aug 21, 2019 2.557 2.557 2.326 2.540 62,769 +0.02(+0.69%)
Aug 20, 2019 2.528 2.528 2.422 2.522 33,358 +0.02(+0.69%)
Aug 19, 2019 2.557 2.574 2.413 2.505 43,194 -0.03(-1.36%)
Aug 16, 2019 2.557 2.557 2.481 2.540 37,767 +0.05(+2.09%)
Aug 15, 2019 2.436 2.580 2.436 2.488 93,624 +0.09(+3.61%)
Aug 14, 2019 2.384 2.436 2.338 2.401 152,666 +0.03(+1.46%)
Aug 13, 2019 2.280 2.424 2.234 2.367 158,705 +0.15(+6.77%)
Aug 12, 2019 2.222 2.234 2.205 2.217 22,367 +0.01(+0.52%)
Aug 09, 2019 2.199 2.205 2.159 2.205 27,892 +0.05(+2.09%)
Aug 08, 2019 2.178 2.263 2.147 2.160 63,287 -0.01(-0.48%)
Aug 07, 2019 2.183 2.183 2.113 2.170 6,910 -0.02(-1.03%)
Aug 06, 2019 2.042 2.193 2.042 2.193 18,682 +0.06(+2.68%)
Aug 05, 2019 2.222 2.222 1.951 2.136 60,420 -0.09(-3.90%)
Aug 02, 2019 2.170 2.222 2.124 2.222 38,806 +0.10(+4.62%)
Aug 01, 2019 2.176 2.188 2.124 2.124 56,922 +0.00(+0.00%)
Jul 31, 2019 2.113 2.193 2.055 2.124 41,320 +0.01(+0.55%)
Jul 30, 2019 2.078 2.118 2.026 2.113 35,386 +0.03(+1.66%)
Jul 29, 2019 1.939 2.222 1.927 2.078 220,262 +0.14(+7.14%)
Jul 26, 2019 1.934 2.003 1.876 1.939 21,828 +0.03(+1.82%)
Jul 25, 2019 1.911 1.928 1.905 1.905 855 +0.01(+0.61%)
Jul 24, 2019 1.911 1.916 1.876 1.893 10,493 +0.02(+0.92%)
Jul 23, 2019 1.837 1.924 1.746 1.876 8,398 -0.05(-2.40%)
Jul 22, 2019 1.928 1.934 1.859 1.922 7,560 -0.01(-0.30%)
Jul 19, 2019 1.893 1.928 1.807 1.928 11,780 +0.08(+4.05%)
Jul 18, 2019 1.888 1.905 1.781 1.853 5,275 -0.06(-3.02%)
Jul 17, 2019 1.870 1.911 1.789 1.911 101,917 +0.17(+9.97%)
Jul 16, 2019 1.833 1.833 1.737 1.737 2,782 -0.06(-3.22%)
Jul 15, 2019 1.818 1.857 1.795 1.795 8,461 -0.02(-0.96%)
Jul 12, 2019 1.743 1.864 1.732 1.812 34,995 +0.07(+3.97%)
Jul 11, 2019 1.743 1.749 1.732 1.743 4,466 -0.03(-1.63%)
Jul 10, 2019 1.743 1.812 1.737 1.772 5,093 +0.03(+1.99%)
Jul 09, 2019 1.792 1.792 1.737 1.737 2,259 -0.03(-1.95%)
Jul 08, 2019 1.732 1.818 1.732 1.772 7,425 +0.02(+1.32%)
Jul 05, 2019 1.737 1.749 1.732 1.749 1,905 +0.02(+1.00%)
Jul 03, 2019 1.801 1.801 1.732 1.732 2,078 +0.00(+0.00%)
Jul 02, 2019 1.761 1.812 1.732 1.732 1,968 -0.07(-3.85%)
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.