Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Commun Systems Inc (NQ: JCS )

N/A 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 (%)
Jun 29, 2018 3.940 3.940 3.752 3.810 7,545 -0.22(-5.46%)
Jun 28, 2018 3.785 4.030 3.785 4.030 2,522 +0.30(+8.04%)
Jun 27, 2018 3.720 3.730 3.720 3.730 1,357 -0.05(-1.32%)
Jun 26, 2018 4.060 4.060 3.761 3.780 1,706 -0.28(-6.90%)
Jun 25, 2018 3.830 4.130 3.810 4.060 7,366 +0.31(+8.27%)
Jun 22, 2018 3.686 3.835 3.686 3.750 8,535 -0.01(-0.27%)
Jun 21, 2018 4.000 4.000 3.750 3.760 8,225 -0.29(-7.16%)
Jun 20, 2018 3.800 4.050 3.800 4.050 25,273 +0.29(+7.71%)
Jun 19, 2018 3.670 3.871 3.670 3.760 30,108 +0.11(+3.01%)
Jun 18, 2018 3.670 3.825 3.650 3.650 30,005 -0.10(-2.67%)
Jun 15, 2018 4.229 3.720 3.750 19,754 -0.26(-6.48%)
Jun 14, 2018 4.070 4.200 3.981 4.010 11,217 -0.07(-1.72%)
Jun 13, 2018 4.220 4.240 4.070 4.080 19,523 +0.02(+0.49%)
Jun 12, 2018 4.230 4.230 4.060 4.060 9,274 -0.17(-4.02%)
Jun 11, 2018 4.150 4.230 4.150 4.230 9,080 +0.15(+3.68%)
Jun 08, 2018 4.100 4.170 4.080 4.080 3,450 -0.02(-0.49%)
Jun 07, 2018 4.179 4.179 4.049 4.100 4,822 -0.04(-0.97%)
Jun 06, 2018 4.037 4.150 3.990 4.140 10,624 +0.12(+2.99%)
Jun 05, 2018 4.090 4.100 3.994 4.020 62,818 -0.01(-0.25%)
Jun 04, 2018 4.100 4.140 3.980 4.030 14,821 -0.10(-2.42%)
Jun 01, 2018 4.040 4.130 3.950 4.130 10,851 +0.08(+1.98%)
May 31, 2018 3.940 4.050 3.940 4.050 7,500 +0.09(+2.27%)
May 30, 2018 3.900 4.049 3.900 3.960 16,726 -0.01(-0.32%)
May 29, 2018 3.880 3.990 3.880 3.973 29,867 +0.09(+2.39%)
May 25, 2018 3.880 3.880 3.880 0 +0.13(+3.47%)
May 24, 2018 3.950 3.950 3.740 3.750 16,340 -0.20(-5.06%)
May 23, 2018 3.500 3.980 3.500 3.950 139,321 +0.46(+13.18%)
May 22, 2018 3.510 3.540 3.370 3.490 4,447 +0.05(+1.45%)
May 21, 2018 3.400 3.510 3.330 3.440 18,599 +0.02(+0.58%)
May 18, 2018 3.450 3.460 3.350 3.420 6,888 +0.04(+1.18%)
May 17, 2018 3.550 3.550 3.301 3.380 7,697 +0.03(+0.90%)
May 16, 2018 3.600 3.600 3.350 3.350 18,213 -0.14(-4.01%)
May 15, 2018 3.300 3.569 3.300 3.490 17,013 +0.15(+4.64%)
May 14, 2018 3.600 3.600 3.300 3.335 22,731 -0.09(-2.77%)
May 11, 2018 3.450 3.680 3.430 3.430 5,737 -0.08(-2.28%)
May 10, 2018 3.510 3.709 3.510 3.510 8,281 -0.02(-0.57%)
May 09, 2018 3.520 3.630 3.500 3.530 3,941 +0.00(+0.00%)
May 08, 2018 3.600 3.600 3.530 3.530 4,895 -0.10(-2.81%)
May 07, 2018 3.587 3.710 3.570 3.632 4,199 +0.03(+0.75%)
May 04, 2018 3.650 3.720 3.570 3.605 13,585 +0.03(+0.97%)
May 03, 2018 3.690 3.690 3.570 3.570 1,809 -0.12(-3.25%)
May 02, 2018 3.610 3.710 3.570 3.690 4,492 +0.04(+1.10%)
May 01, 2018 3.565 3.690 3.550 3.650 5,398 +0.03(+0.83%)
Apr 30, 2018 3.618 3.620 3.590 3.620 854 -0.02(-0.55%)
Apr 27, 2018 3.550 3.700 3.550 3.640 9,007 +0.13(+3.70%)
Apr 26, 2018 3.710 3.730 3.500 3.510 13,442 -0.02(-0.57%)
Apr 25, 2018 3.570 3.720 3.520 3.530 6,485 -0.08(-2.22%)
Apr 24, 2018 3.650 3.650 3.564 3.610 14,833 -0.01(-0.28%)
Apr 23, 2018 3.710 3.710 3.620 3.620 4,995 -0.09(-2.43%)
Apr 20, 2018 3.700 3.740 3.650 3.710 1,904 -0.01(-0.27%)
Apr 19, 2018 3.700 3.735 3.660 3.720 6,790 +0.02(+0.54%)
Apr 18, 2018 3.630 3.750 3.497 3.700 29,408 -0.04(-1.07%)
Apr 17, 2018 3.830 3.850 3.700 3.740 9,608 +0.05(+1.36%)
Apr 16, 2018 3.790 3.790 3.661 3.690 3,474 -0.10(-2.64%)
Apr 13, 2018 3.700 3.870 3.690 3.790 4,821 +0.13(+3.55%)
Apr 12, 2018 3.840 3.893 3.660 3.660 8,629 -0.09(-2.53%)
Apr 11, 2018 3.755 3.755 3.722 3.755 1,128 +0.02(+0.62%)
Apr 10, 2018 3.660 3.930 3.660 3.732 17,386 +0.06(+1.55%)
Apr 09, 2018 3.990 3.990 3.620 3.675 8,065 -0.28(-6.96%)
Apr 06, 2018 3.740 3.950 3.700 3.950 5,614 +0.35(+9.72%)
Apr 05, 2018 3.530 3.652 3.510 3.600 6,951 +0.15(+4.35%)
Apr 04, 2018 3.530 3.550 3.422 3.450 13,443 -0.08(-2.27%)
Apr 03, 2018 3.685 3.738 3.510 3.530 6,157 -0.17(-4.56%)
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.