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 (%)
Feb 29, 2012 5.891 5.918 5.684 5.684 26,433 -0.20(-3.32%)
Feb 28, 2012 5.942 5.942 5.844 5.879 23,897 -0.01(-0.20%)
Feb 27, 2012 5.832 5.930 5.793 5.891 19,611 +0.01(+0.20%)
Feb 24, 2012 5.746 5.953 5.746 5.879 51,726 +0.14(+2.38%)
Feb 23, 2012 5.660 5.742 5.641 5.742 12,544 +0.09(+1.66%)
Feb 22, 2012 5.649 5.692 5.625 5.649 33,423 -0.02(-0.28%)
Feb 21, 2012 5.680 5.750 5.660 5.664 22,134 +0.00(+0.07%)
Feb 17, 2012 6.004 6.004 5.645 5.660 83,698 -0.34(-5.72%)
Feb 16, 2012 5.949 6.004 5.929 6.004 29,619 +0.07(+1.18%)
Feb 15, 2012 6.039 6.039 5.887 5.934 43,163 -0.02(-0.39%)
Feb 14, 2012 5.926 5.981 5.861 5.957 20,726 -0.03(-0.46%)
Feb 13, 2012 5.887 5.985 5.809 5.985 58,189 +0.14(+2.47%)
Feb 10, 2012 5.852 5.934 5.836 5.840 39,976 -0.05(-0.86%)
Feb 09, 2012 5.953 5.953 5.863 5.891 29,883 -0.04(-0.66%)
Feb 08, 2012 5.932 5.953 5.895 5.930 13,207 +0.02(+0.26%)
Feb 07, 2012 6.047 6.047 5.910 5.914 53,115 -0.09(-1.56%)
Feb 06, 2012 6.027 6.027 5.934 6.008 40,253 -0.04(-0.58%)
Feb 03, 2012 6.043 6.047 5.938 6.043 69,686 +0.08(+1.38%)
Feb 02, 2012 5.895 6.008 5.829 5.961 32,967 +0.01(+0.13%)
Feb 01, 2012 5.808 5.953 5.806 5.953 37,717 +0.14(+2.42%)
Jan 31, 2012 5.903 5.903 5.720 5.813 15,833 -0.07(-1.26%)
Jan 30, 2012 5.844 5.926 5.844 5.887 36,915 +0.01(+0.20%)
Jan 27, 2012 5.875 5.934 5.828 5.875 22,222 +0.00(+0.07%)
Jan 26, 2012 5.985 5.985 5.778 5.871 28,385 -0.09(-1.57%)
Jan 25, 2012 5.992 6.000 5.875 5.965 18,020 +0.01(+0.13%)
Jan 24, 2012 5.942 6.000 5.883 5.957 53,568 +0.03(+0.46%)
Jan 23, 2012 6.020 6.047 5.856 5.930 30,472 -0.06(-0.98%)
Jan 20, 2012 5.668 5.988 5.668 5.988 30,462 +0.29(+5.07%)
Jan 19, 2012 5.809 5.809 5.680 5.700 9,754 -0.12(-2.01%)
Jan 18, 2012 5.742 5.828 5.696 5.817 38,649 +0.06(+1.02%)
Jan 17, 2012 5.727 5.793 5.727 5.758 30,603 +0.06(+1.03%)
Jan 13, 2012 5.703 5.793 5.676 5.700 39,530 -0.11(-1.82%)
Jan 12, 2012 5.813 5.840 5.750 5.805 15,718 +0.03(+0.47%)
Jan 11, 2012 5.629 5.809 5.618 5.778 31,733 +0.04(+0.68%)
Jan 10, 2012 5.629 5.752 5.493 5.739 65,546 +0.15(+2.73%)
Jan 09, 2012 5.590 5.598 5.485 5.586 26,302 +0.04(+0.63%)
Jan 06, 2012 5.512 5.586 5.417 5.551 30,034 -0.09(-1.59%)
Jan 05, 2012 5.469 5.657 5.465 5.641 21,727 +0.13(+2.34%)
Jan 04, 2012 5.633 5.707 5.426 5.512 37,612 +0.02(+0.43%)
Dec 30, 2011 5.446 5.566 5.399 5.489 29,786 +0.07(+1.22%)
Dec 29, 2011 5.427 5.427 5.368 5.422 15,725 +0.06(+1.17%)
Dec 28, 2011 5.422 5.446 5.270 5.360 22,657 -0.06(-1.08%)
Dec 27, 2011 5.301 5.418 5.270 5.418 16,276 +0.10(+1.83%)
Dec 23, 2011 5.301 5.329 5.282 5.321 7,070 +0.02(+0.44%)
Dec 21, 2011 5.278 5.340 5.188 5.297 36,992 -0.03(-0.51%)
Dec 20, 2011 5.130 5.325 5.098 5.325 64,767 +0.33(+6.56%)
Dec 19, 2011 5.270 5.270 4.985 4.997 38,396 -0.23(-4.41%)
Dec 16, 2011 5.563 5.563 5.059 5.227 186,196 -0.32(-5.84%)
Dec 15, 2011 5.778 5.778 5.333 5.551 58,338 -0.27(-4.56%)
Dec 14, 2011 5.360 5.836 5.192 5.817 43,163 +0.45(+8.28%)
Dec 13, 2011 5.836 5.836 5.372 5.372 34,041 -0.18(-3.30%)
Dec 12, 2011 5.574 5.625 5.509 5.555 16,800 -0.12(-2.04%)
Dec 09, 2011 5.563 5.683 5.335 5.671 33,595 +0.15(+2.80%)
Dec 08, 2011 5.628 5.652 5.513 5.516 30,069 -0.12(-2.06%)
Dec 07, 2011 5.598 5.632 5.497 5.632 21,407 -0.01(-0.14%)
Dec 06, 2011 5.482 5.640 5.401 5.640 25,402 +0.14(+2.46%)
Dec 05, 2011 5.289 5.505 5.165 5.505 42,090 +0.25(+4.70%)
Dec 02, 2011 5.211 5.258 5.122 5.258 33,641 +0.19(+3.73%)
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.