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 (%)
May 31, 2012 4.236 4.311 4.193 4.204 71,224 -0.00(-0.09%)
May 30, 2012 4.291 4.422 4.201 4.208 45,265 -0.11(-2.65%)
May 29, 2012 4.355 4.449 4.315 4.323 19,118 -0.00(-0.09%)
May 25, 2012 4.406 4.410 4.327 4.327 43,190 -0.06(-1.35%)
May 24, 2012 4.311 4.386 4.284 4.386 133,938 +0.02(+0.54%)
May 23, 2012 4.252 4.406 4.252 4.363 37,810 +0.09(+2.03%)
May 22, 2012 4.248 4.311 4.236 4.276 184,387 +0.00(+0.09%)
May 21, 2012 4.153 4.284 4.153 4.272 55,281 +0.15(+3.64%)
May 18, 2012 4.161 4.216 4.114 4.121 89,030 -0.04(-1.04%)
May 17, 2012 4.204 4.272 4.157 4.165 42,909 -0.04(-1.03%)
May 16, 2012 4.197 4.252 4.173 4.208 37,205 +0.02(+0.38%)
May 15, 2012 4.169 4.256 4.161 4.193 153,806 +0.03(+0.76%)
May 14, 2012 4.584 4.584 4.149 4.161 192,667 -0.47(-10.08%)
May 11, 2012 4.817 4.817 4.588 4.627 71,128 -0.21(-4.41%)
May 10, 2012 4.979 5.003 4.817 4.841 104,553 -0.21(-4.07%)
May 09, 2012 5.038 5.094 5.038 5.046 22,163 +0.00(+0.08%)
May 08, 2012 5.082 5.133 5.038 5.042 44,453 -0.05(-0.93%)
May 07, 2012 5.121 5.173 5.082 5.090 11,542 -0.02(-0.39%)
May 04, 2012 5.260 5.279 5.090 5.109 56,653 -0.15(-2.78%)
May 03, 2012 5.074 5.315 5.074 5.256 47,565 +0.17(+3.26%)
May 02, 2012 5.094 5.129 5.078 5.090 44,334 -0.01(-0.23%)
May 01, 2012 5.149 5.252 5.098 5.101 39,245 -0.04(-0.77%)
Apr 30, 2012 5.188 5.212 5.141 5.141 20,384 -0.06(-1.14%)
Apr 27, 2012 5.200 5.204 5.137 5.200 30,587 +0.02(+0.30%)
Apr 26, 2012 5.157 5.236 5.157 5.184 9,229 +0.03(+0.50%)
Apr 25, 2012 5.267 5.267 5.129 5.159 35,545 -0.03(-0.65%)
Apr 24, 2012 5.120 5.192 5.120 5.192 18,357 +0.07(+1.39%)
Apr 23, 2012 5.177 5.181 5.113 5.121 43,754 -0.12(-2.26%)
Apr 20, 2012 5.335 5.378 5.216 5.240 45,414 +0.05(+0.99%)
Apr 19, 2012 5.173 5.220 5.137 5.188 28,917 +0.03(+0.54%)
Apr 18, 2012 5.204 5.226 5.161 5.161 19,027 -0.06(-1.14%)
Apr 17, 2012 5.204 5.303 5.173 5.220 57,002 +0.07(+1.38%)
Apr 16, 2012 5.173 5.177 5.137 5.149 15,495 +0.00(+0.08%)
Apr 13, 2012 5.117 5.153 5.105 5.145 46,098 +0.02(+0.39%)
Apr 12, 2012 5.141 5.228 5.086 5.125 81,428 -0.04(-0.76%)
Apr 11, 2012 5.169 5.212 5.090 5.165 37,757 +0.06(+1.24%)
Apr 10, 2012 5.165 5.192 5.074 5.101 74,717 -0.08(-1.45%)
Apr 09, 2012 5.177 5.275 5.177 5.177 26,865 -0.05(-0.91%)
Apr 05, 2012 5.382 5.394 5.208 5.224 18,949 -0.15(-2.87%)
Apr 04, 2012 5.362 5.441 5.307 5.378 20,229 -0.01(-0.22%)
Apr 03, 2012 5.505 5.568 5.374 5.390 26,903 -0.14(-2.57%)
Apr 02, 2012 5.196 5.532 5.137 5.532 67,676 +0.34(+6.63%)
Mar 30, 2012 5.354 5.354 5.181 5.188 74,957 -0.12(-2.23%)
Mar 29, 2012 5.311 5.323 5.240 5.307 19,212 -0.04(-0.74%)
Mar 28, 2012 5.532 5.532 5.299 5.346 49,524 -0.09(-1.74%)
Mar 27, 2012 5.291 5.532 5.256 5.441 40,049 +0.17(+3.15%)
Mar 26, 2012 5.196 5.291 5.196 5.275 64,483 +0.08(+1.52%)
Mar 23, 2012 5.157 5.212 5.137 5.196 65,158 +0.02(+0.38%)
Mar 22, 2012 5.161 5.188 5.141 5.177 26,493 -0.03(-0.53%)
Mar 21, 2012 5.236 5.279 5.173 5.204 31,498 +0.00(+0.00%)
Mar 20, 2012 5.157 5.256 5.145 5.204 57,900 +0.04(+0.77%)
Mar 19, 2012 5.149 5.227 5.149 5.165 68,356 -0.01(-0.23%)
Mar 16, 2012 5.133 5.262 5.094 5.176 87,555 +0.06(+1.22%)
Mar 15, 2012 5.153 5.184 5.075 5.114 75,841 -0.01(-0.23%)
Mar 14, 2012 5.196 5.258 5.110 5.126 47,830 -0.07(-1.43%)
Mar 13, 2012 5.274 5.372 5.040 5.200 231,213 -0.37(-6.59%)
Mar 12, 2012 5.547 5.614 5.547 5.567 29,863 +0.04(+0.71%)
Mar 09, 2012 5.442 5.579 5.442 5.528 27,788 +0.08(+1.51%)
Mar 08, 2012 5.469 5.469 5.376 5.446 36,633 -0.01(-0.14%)
Mar 07, 2012 5.403 5.520 5.403 5.454 18,612 +0.06(+1.09%)
Mar 06, 2012 5.465 5.512 5.391 5.395 31,658 -0.12(-2.19%)
Mar 05, 2012 5.317 5.547 5.305 5.516 30,421 +0.23(+4.36%)
Mar 02, 2012 5.711 5.715 5.282 5.286 93,703 -0.38(-6.69%)
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.