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 (%)
Mar 31, 2015 5.422 5.422 5.287 5.352 19,792 -0.08(-1.55%)
Mar 30, 2015 5.418 5.483 5.413 5.437 17,743 +0.00(+0.09%)
Mar 27, 2015 5.557 5.557 5.418 5.432 9,864 -0.10(-1.82%)
Mar 26, 2015 5.516 5.544 5.516 5.533 2,955 +0.12(+2.21%)
Mar 25, 2015 5.568 5.615 5.371 5.413 28,568 -0.11(-1.95%)
Mar 24, 2015 5.526 5.619 5.521 5.521 23,334 +0.05(+0.86%)
Mar 23, 2015 5.474 5.540 5.474 5.474 12,631 +0.07(+1.39%)
Mar 20, 2015 5.528 5.558 5.399 5.399 10,956 -0.11(-1.96%)
Mar 19, 2015 5.465 5.572 5.463 5.507 9,665 -0.05(-0.91%)
Mar 18, 2015 5.488 5.568 5.451 5.557 26,927 +0.10(+1.79%)
Mar 17, 2015 5.587 5.591 5.460 5.460 13,756 -0.11(-1.94%)
Mar 16, 2015 5.624 5.638 5.493 5.568 33,418 -0.09(-1.66%)
Mar 13, 2015 5.568 5.708 5.568 5.661 16,122 +0.09(+1.68%)
Mar 12, 2015 5.568 5.811 5.558 5.568 30,224 +0.20(+3.66%)
Mar 11, 2015 5.500 5.607 5.371 5.371 65,024 -0.16(-2.92%)
Mar 10, 2015 5.500 5.537 5.389 5.533 24,553 +0.04(+0.76%)
Mar 09, 2015 5.245 5.491 5.245 5.491 44,682 +0.27(+5.13%)
Mar 06, 2015 5.154 5.223 4.899 5.223 56,908 -0.07(-1.31%)
Mar 05, 2015 5.231 5.292 5.223 5.292 1,631 +0.06(+1.15%)
Mar 04, 2015 5.232 5.295 5.232 5.232 12,714 +0.02(+0.44%)
Mar 03, 2015 5.191 5.288 5.186 5.209 11,758 +0.01(+0.27%)
Mar 02, 2015 5.209 5.292 5.186 5.195 8,926 -0.10(-1.92%)
Feb 27, 2015 5.297 5.302 5.154 5.297 3,260 +0.16(+3.02%)
Feb 26, 2015 5.231 5.231 5.112 5.142 5,376 -0.05(-0.95%)
Feb 25, 2015 5.306 5.306 5.185 5.191 5,988 -0.12(-2.17%)
Feb 24, 2015 5.228 5.362 5.107 5.306 3,392 +0.14(+2.68%)
Feb 23, 2015 5.135 5.336 5.112 5.168 17,206 +0.04(+0.72%)
Feb 20, 2015 5.112 5.385 5.112 5.131 14,279 +0.04(+0.81%)
Feb 19, 2015 4.839 5.385 4.839 5.090 33,337 +0.24(+4.87%)
Feb 18, 2015 4.853 5.015 4.853 4.853 17,600 +0.00(+0.00%)
Feb 17, 2015 4.718 5.010 4.718 4.853 12,727 +0.03(+0.57%)
Feb 13, 2015 4.775 4.825 4.825 4.825 15,360 +0.03(+0.67%)
Feb 12, 2015 4.705 4.859 4.705 4.793 10,927 +0.05(+1.07%)
Feb 11, 2015 4.715 4.803 4.698 4.742 10,356 -0.01(-0.19%)
Feb 10, 2015 4.728 4.761 4.728 4.752 7,312 +0.02(+0.49%)
Feb 09, 2015 4.742 4.761 4.728 4.728 23,370 -0.08(-1.63%)
Feb 06, 2015 4.724 4.821 4.724 4.807 11,574 +0.08(+1.79%)
Feb 05, 2015 4.779 4.816 4.679 4.722 18,160 -0.01(-0.13%)
Feb 04, 2015 4.728 4.728 4.728 4.728 698 -0.02(-0.49%)
Feb 03, 2015 4.747 4.793 4.728 4.752 3,150 +0.07(+1.53%)
Feb 02, 2015 4.738 4.779 4.668 4.680 17,552 -0.06(-1.19%)
Jan 30, 2015 4.705 4.789 4.701 4.736 5,255 -0.02(-0.42%)
Jan 29, 2015 4.844 4.844 4.678 4.756 11,974 -0.04(-0.87%)
Jan 28, 2015 4.789 4.872 4.789 4.798 10,252 +0.00(+0.10%)
Jan 27, 2015 4.839 4.853 4.793 4.793 3,485 -0.10(-1.98%)
Jan 26, 2015 4.747 4.890 4.733 4.890 27,180 +0.17(+3.62%)
Jan 23, 2015 4.789 4.798 4.668 4.719 22,734 +0.00(+0.10%)
Jan 22, 2015 4.784 4.867 4.659 4.715 60,530 -0.07(-1.54%)
Jan 21, 2015 4.770 4.867 4.761 4.789 14,000 -0.10(-1.99%)
Jan 20, 2015 4.798 4.886 4.761 4.886 23,432 +0.12(+2.52%)
Jan 16, 2015 4.849 4.890 4.765 4.765 9,928 -0.13(-2.74%)
Jan 15, 2015 4.867 4.932 4.761 4.899 16,131 +0.02(+0.47%)
Jan 14, 2015 4.789 4.900 4.789 4.876 5,696 +0.00(+0.00%)
Jan 13, 2015 4.964 4.992 4.807 4.876 25,338 -0.03(-0.66%)
Jan 12, 2015 4.816 4.992 4.807 4.909 14,928 +0.01(+0.28%)
Jan 09, 2015 4.858 4.969 4.851 4.895 22,085 +0.04(+0.75%)
Jan 08, 2015 5.015 5.015 4.830 4.858 14,121 -0.10(-2.04%)
Jan 07, 2015 4.881 4.960 4.807 4.960 11,206 +0.04(+0.75%)
Jan 06, 2015 4.738 4.923 4.738 4.923 6,109 +0.02(+0.47%)
Jan 05, 2015 4.923 4.969 4.761 4.899 27,457 -0.04(-0.75%)
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.