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 (%)
Jan 31, 2007 3.427 3.662 3.395 3.627 107,293 -0.14(-3.61%)
Jan 30, 2007 3.766 3.766 3.698 3.762 2,241 -0.04(-1.03%)
Jan 29, 2007 3.820 3.912 3.802 3.802 1,680 -0.05(-1.39%)
Jan 26, 2007 3.816 3.855 3.748 3.855 7,003 -0.03(-0.83%)
Jan 25, 2007 3.952 3.952 3.887 3.887 4,482 -0.06(-1.45%)
Jan 24, 2007 3.927 3.944 3.873 3.944 15,127 -0.01(-0.18%)
Jan 23, 2007 3.948 3.952 3.944 3.952 5,882 +0.02(+0.46%)
Jan 22, 2007 3.962 3.962 3.873 3.934 47,623 +0.25(+6.93%)
Jan 19, 2007 3.655 3.679 3.655 3.679 1,400 +0.01(+0.16%)
Jan 18, 2007 3.673 3.673 3.673 3.673 280 +0.04(+0.98%)
Jan 17, 2007 3.602 3.637 3.602 3.637 1,120 -0.00(-0.10%)
Jan 16, 2007 3.605 3.641 3.605 3.641 840 -0.05(-1.45%)
Jan 12, 2007 3.605 3.695 3.570 3.695 18,209 +0.09(+2.48%)
Jan 11, 2007 3.748 3.748 3.530 3.605 43,701 -0.20(-5.16%)
Jan 10, 2007 3.784 3.802 3.720 3.802 7,003 +0.02(+0.47%)
Jan 09, 2007 3.802 3.802 3.734 3.784 1,680 -0.02(-0.47%)
Jan 08, 2007 3.802 3.802 3.802 3.802 840 +0.00(+0.00%)
Jan 05, 2007 3.712 3.802 3.684 3.802 10,365 +0.04(+0.95%)
Jan 04, 2007 3.570 3.816 3.570 3.766 25,492 +0.11(+2.93%)
Jan 03, 2007 3.534 3.662 3.534 3.659 20,450 +0.04(+1.09%)
Dec 29, 2006 3.655 3.655 3.555 3.620 11,205 -0.00(-0.10%)
Dec 28, 2006 3.648 3.695 3.595 3.623 12,326 -0.09(-2.40%)
Dec 27, 2006 3.641 3.748 3.627 3.712 23,251 +0.12(+3.28%)
Dec 26, 2006 3.623 3.659 3.577 3.595 17,088 -0.03(-0.79%)
Dec 22, 2006 3.766 3.820 3.573 3.623 29,974 -0.12(-3.33%)
Dec 21, 2006 3.570 3.748 3.570 3.748 6,163 +0.15(+4.06%)
Dec 20, 2006 3.602 3.602 3.602 3.602 280 +0.00(+0.10%)
Dec 19, 2006 3.605 3.605 3.552 3.598 26,052 -0.02(-0.69%)
Dec 18, 2006 3.552 3.623 3.516 3.623 16,528 -0.01(-0.29%)
Dec 15, 2006 3.659 3.820 3.609 3.634 32,215 +0.01(+0.30%)
Dec 14, 2006 3.616 3.677 3.570 3.623 31,095 -0.04(-0.98%)
Dec 13, 2006 3.427 3.659 3.427 3.659 56,027 +0.23(+6.77%)
Dec 12, 2006 3.409 3.430 3.380 3.427 26,613 +0.02(+0.52%)
Dec 11, 2006 3.288 3.427 3.288 3.409 32,496 +0.14(+4.14%)
Dec 08, 2006 3.266 3.273 3.256 3.273 3,361 +0.04(+1.10%)
Dec 07, 2006 3.213 3.238 3.195 3.238 3,921 -0.01(-0.33%)
Dec 06, 2006 3.295 3.295 3.174 3.248 19,049 -0.05(-1.62%)
Dec 05, 2006 3.284 3.391 3.284 3.302 14,847 -0.04(-1.07%)
Dec 04, 2006 3.320 3.338 3.213 3.338 40,059 +0.02(+0.54%)
Dec 01, 2006 3.323 3.323 3.320 3.320 13,446 +0.00(+0.00%)
Nov 30, 2006 3.373 3.373 3.320 3.320 5,322 -0.00(-0.11%)
Nov 29, 2006 3.427 3.427 3.320 3.323 8,964 -0.11(-3.12%)
Nov 28, 2006 3.395 3.495 3.395 3.430 49,584 +0.04(+1.16%)
Nov 27, 2006 3.445 3.463 3.391 3.391 14,006 -0.05(-1.45%)
Nov 24, 2006 3.463 3.463 3.441 3.441 1,400 -0.02(-0.62%)
Nov 22, 2006 3.395 3.463 3.395 3.463 4,762 +0.00(+0.10%)
Nov 21, 2006 3.463 3.463 3.352 3.459 9,804 -0.02(-0.51%)
Nov 20, 2006 3.473 3.480 3.463 3.477 7,003 +0.07(+2.10%)
Nov 17, 2006 3.373 3.409 3.327 3.405 12,606 -0.00(-0.10%)
Nov 16, 2006 3.405 3.420 3.366 3.409 4,202 +0.01(+0.42%)
Nov 15, 2006 3.409 3.459 3.380 3.395 4,482 +0.02(+0.63%)
Nov 14, 2006 3.302 3.373 3.284 3.373 19,329 +0.08(+2.49%)
Nov 13, 2006 3.284 3.338 3.281 3.291 17,088 +0.01(+0.44%)
Nov 10, 2006 3.323 3.323 3.248 3.277 13,726 -0.05(-1.40%)
Nov 09, 2006 3.088 3.355 3.088 3.323 45,942 -0.01(-0.32%)
Nov 08, 2006 3.355 3.355 3.288 3.334 15,687 -0.04(-1.17%)
Nov 07, 2006 3.373 3.427 3.355 3.373 12,045 -0.09(-2.58%)
Nov 06, 2006 3.427 3.463 3.413 3.463 1,400 -0.01(-0.21%)
Nov 03, 2006 3.445 3.477 3.445 3.470 3,081 +0.08(+2.32%)
Nov 02, 2006 3.409 3.409 3.355 3.391 43,981 -0.02(-0.52%)
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.