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 (%)
Nov 29, 2019 4.230 4.537 3.912 4.514 447,283 +0.28(+6.71%)
Nov 27, 2019 4.584 4.590 4.132 4.230 412,253 -0.31(-6.89%)
Nov 26, 2019 4.520 4.630 4.501 4.543 344,494 +0.07(+1.55%)
Nov 25, 2019 4.045 4.503 4.045 4.474 339,250 +0.44(+10.92%)
Nov 22, 2019 3.836 4.114 3.807 4.033 165,660 +0.20(+5.29%)
Nov 21, 2019 4.167 4.254 3.651 3.830 342,286 -0.41(-9.58%)
Nov 20, 2019 4.143 4.288 4.074 4.236 132,682 +0.09(+2.10%)
Nov 19, 2019 4.317 4.340 4.114 4.149 207,545 -0.13(-3.11%)
Nov 18, 2019 4.346 4.346 4.126 4.282 217,055 +0.01(+0.14%)
Nov 15, 2019 4.230 4.317 4.056 4.277 186,195 +0.08(+1.79%)
Nov 14, 2019 3.993 4.311 3.941 4.201 193,707 +0.22(+5.53%)
Nov 13, 2019 4.311 4.416 3.651 3.981 430,082 -0.18(-4.32%)
Nov 12, 2019 4.056 4.317 4.056 4.161 350,324 +0.12(+2.87%)
Nov 11, 2019 3.894 4.196 3.867 4.045 330,053 +0.21(+5.60%)
Nov 08, 2019 3.628 3.970 3.577 3.830 199,655 +0.32(+9.08%)
Nov 07, 2019 3.639 3.825 3.483 3.512 168,742 +0.05(+1.34%)
Nov 06, 2019 3.558 3.946 3.408 3.465 152,614 +0.03(+0.84%)
Nov 05, 2019 3.616 3.668 3.396 3.436 221,648 -0.17(-4.66%)
Nov 04, 2019 3.709 4.042 3.564 3.604 629,674 -0.03(-0.80%)
Nov 01, 2019 3.477 3.709 3.419 3.633 481,106 +0.19(+5.38%)
Oct 31, 2019 2.961 3.604 2.950 3.448 1,483,307 +0.78(+29.35%)
Oct 30, 2019 2.671 2.729 2.602 2.666 18,674 +0.03(+1.10%)
Oct 29, 2019 2.751 2.751 2.637 2.637 14,695 -0.01(-0.22%)
Oct 28, 2019 2.712 2.787 2.608 2.643 22,588 -0.02(-0.65%)
Oct 25, 2019 2.483 2.706 2.483 2.660 11,561 -0.01(-0.43%)
Oct 24, 2019 2.683 2.683 2.666 2.671 2,253 +0.01(+0.22%)
Oct 23, 2019 2.660 2.666 2.608 2.666 30,219 +0.05(+2.00%)
Oct 22, 2019 2.521 2.724 2.521 2.614 12,854 +0.06(+2.17%)
Oct 21, 2019 2.451 2.618 2.451 2.558 42,768 +0.07(+2.89%)
Oct 18, 2019 2.480 2.486 2.465 2.486 2,243 +0.01(+0.23%)
Oct 17, 2019 2.428 2.480 2.428 2.480 8,327 +0.01(+0.47%)
Oct 16, 2019 2.382 2.480 2.376 2.469 27,748 +0.06(+2.40%)
Oct 15, 2019 2.476 2.476 2.411 2.411 64,564 -0.03(-1.19%)
Oct 14, 2019 2.480 2.498 2.411 2.440 44,397 -0.04(-1.64%)
Oct 11, 2019 2.486 2.492 2.418 2.480 30,026 +0.06(+2.39%)
Oct 10, 2019 2.411 2.509 2.411 2.422 51,696 +0.01(+0.48%)
Oct 09, 2019 2.393 2.515 2.376 2.411 48,095 +0.02(+0.73%)
Oct 08, 2019 2.457 2.480 2.388 2.393 41,244 -0.14(-5.71%)
Oct 07, 2019 2.579 2.579 2.382 2.538 65,341 -0.02(-0.68%)
Oct 04, 2019 2.614 2.735 2.556 2.556 18,291 -0.02(-0.68%)
Oct 03, 2019 2.517 2.699 2.480 2.573 54,975 -0.01(-0.45%)
Oct 02, 2019 2.625 2.718 2.422 2.585 103,634 -0.08(-2.83%)
Oct 01, 2019 2.654 2.706 2.556 2.660 30,755 +0.01(+0.44%)
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%)
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.