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, 2013 4.585 4.601 4.560 4.601 3,036 -0.01(-0.18%)
Jan 30, 2013 4.626 4.634 4.585 4.609 52,995 -0.00(-0.09%)
Jan 29, 2013 4.647 4.647 4.568 4.614 20,163 -0.03(-0.71%)
Jan 28, 2013 4.560 4.647 4.560 4.647 14,514 +0.11(+2.36%)
Jan 25, 2013 4.473 4.564 4.473 4.539 28,590 +0.01(+0.27%)
Jan 24, 2013 4.552 4.564 4.481 4.527 6,534 +0.04(+0.92%)
Jan 23, 2013 4.481 4.564 4.477 4.486 11,749 -0.03(-0.73%)
Jan 22, 2013 4.506 4.543 4.448 4.519 33,074 +0.01(+0.27%)
Jan 18, 2013 4.502 4.539 4.457 4.506 44,139 +0.04(+0.83%)
Jan 17, 2013 4.444 4.539 4.440 4.469 4,958 +0.02(+0.37%)
Jan 16, 2013 4.403 4.535 4.399 4.452 15,887 +0.02(+0.47%)
Jan 15, 2013 4.403 4.448 4.399 4.432 10,297 +0.02(+0.56%)
Jan 14, 2013 4.407 4.465 4.399 4.407 10,461 -0.06(-1.29%)
Jan 11, 2013 4.461 4.465 4.461 4.465 9,684 +0.00(+0.00%)
Jan 10, 2013 4.370 4.556 4.370 4.465 33,747 +0.12(+2.76%)
Jan 09, 2013 4.378 4.378 4.300 4.345 7,747 +0.00(+0.10%)
Jan 08, 2013 4.391 4.391 4.304 4.341 18,795 -0.08(-1.78%)
Jan 07, 2013 4.329 4.469 4.329 4.419 17,340 +0.07(+1.52%)
Jan 04, 2013 4.316 4.395 4.316 4.353 8,614 +0.03(+0.76%)
Jan 03, 2013 4.457 4.457 4.304 4.320 23,463 -0.14(-3.06%)
Jan 02, 2013 4.436 4.457 4.337 4.457 34,609 +0.16(+3.75%)
Dec 31, 2012 4.279 4.605 4.275 4.296 72,037 +0.02(+0.39%)
Dec 28, 2012 4.316 4.329 4.275 4.279 9,277 +0.00(+0.00%)
Dec 27, 2012 4.337 4.395 4.271 4.279 12,621 -0.03(-0.67%)
Dec 26, 2012 4.275 4.366 4.271 4.308 40,897 +0.00(+0.00%)
Dec 24, 2012 4.304 4.440 4.159 4.308 71,955 -0.00(-0.10%)
Dec 21, 2012 4.176 4.415 4.176 4.312 151,162 +0.11(+2.55%)
Dec 20, 2012 4.122 4.242 4.085 4.205 11,652 +0.15(+3.77%)
Dec 19, 2012 4.101 4.188 4.019 4.052 103,279 -0.08(-1.90%)
Dec 18, 2012 4.139 4.163 4.114 4.130 36,733 -0.06(-1.48%)
Dec 17, 2012 4.130 4.279 4.114 4.192 54,223 +0.04(+0.89%)
Dec 14, 2012 4.176 4.250 4.139 4.155 46,192 -0.06(-1.37%)
Dec 13, 2012 4.229 4.304 4.213 4.213 25,598 -0.06(-1.35%)
Dec 12, 2012 4.283 4.333 4.213 4.271 16,078 +0.05(+1.17%)
Dec 11, 2012 4.229 4.246 4.214 4.221 13,630 +0.00(+0.10%)
Dec 10, 2012 4.217 4.229 4.157 4.217 19,482 +0.02(+0.39%)
Dec 07, 2012 4.213 4.266 4.156 4.201 42,801 +0.01(+0.19%)
Dec 06, 2012 4.197 4.242 4.168 4.193 17,759 -0.06(-1.43%)
Dec 05, 2012 4.250 4.266 4.193 4.254 27,295 -0.01(-0.19%)
Dec 04, 2012 4.205 4.266 4.172 4.262 20,060 +0.00(+0.00%)
Nov 30, 2012 4.274 4.274 4.148 4.262 24,336 -0.02(-0.57%)
Nov 29, 2012 4.380 4.380 4.286 4.286 11,545 -0.05(-1.22%)
Nov 28, 2012 4.331 4.404 4.331 4.339 5,151 +0.01(+0.19%)
Nov 27, 2012 4.217 4.376 4.213 4.331 21,496 +0.08(+1.91%)
Nov 26, 2012 4.294 4.408 4.221 4.250 7,635 +0.07(+1.75%)
Nov 23, 2012 4.221 4.221 4.176 4.176 1,608 +0.02(+0.39%)
Nov 21, 2012 4.217 4.286 4.160 4.160 3,036 -0.02(-0.39%)
Nov 20, 2012 4.213 4.290 4.172 4.176 64,662 -0.07(-1.72%)
Nov 19, 2012 4.396 4.400 4.242 4.250 13,155 -0.13(-2.97%)
Nov 16, 2012 4.441 4.441 4.150 4.380 61,480 +0.05(+1.13%)
Nov 15, 2012 4.270 4.412 4.128 4.331 74,373 +0.07(+1.72%)
Nov 14, 2012 4.315 4.323 4.189 4.258 12,390 -0.09(-1.97%)
Nov 13, 2012 4.355 4.502 4.213 4.343 75,582 +0.01(+0.28%)
Nov 12, 2012 4.311 4.433 4.311 4.331 16,347 +0.06(+1.33%)
Nov 09, 2012 4.384 4.416 4.209 4.274 62,045 -0.11(-2.41%)
Nov 08, 2012 4.522 4.526 4.331 4.380 16,362 -0.24(-5.28%)
Nov 07, 2012 4.441 4.624 4.376 4.624 19,313 +0.11(+2.43%)
Nov 06, 2012 4.445 4.534 4.298 4.514 66,319 -0.04(-0.89%)
Nov 05, 2012 4.437 4.644 4.437 4.555 24,841 +0.10(+2.28%)
Nov 02, 2012 4.506 4.514 4.067 4.453 90,364 -0.04(-0.91%)
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.