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, 2016 3.462 3.463 3.339 3.339 7,436 -0.12(-3.57%)
Feb 26, 2016 3.462 3.462 3.423 3.462 44,524 +0.00(+0.00%)
Feb 25, 2016 3.532 3.532 3.462 3.462 7,187 -0.06(-1.75%)
Feb 24, 2016 3.527 3.532 3.443 3.524 29,449 +0.06(+1.78%)
Feb 23, 2016 3.458 3.476 3.458 3.462 4,016 -0.07(-1.96%)
Feb 22, 2016 3.482 3.591 3.413 3.532 6,025 +0.13(+3.77%)
Feb 19, 2016 3.482 3.482 3.317 3.403 8,529 -0.05(-1.57%)
Feb 18, 2016 3.467 3.482 3.319 3.458 41,944 +0.05(+1.45%)
Feb 17, 2016 3.438 3.458 3.260 3.408 17,107 +0.01(+0.29%)
Feb 16, 2016 3.324 3.507 3.176 3.398 14,321 +0.05(+1.63%)
Feb 12, 2016 3.601 3.344 3.344 3.344 15,184 -0.09(-2.73%)
Feb 11, 2016 3.581 3.581 3.341 3.438 5,921 -0.04(-1.28%)
Feb 10, 2016 3.571 3.571 3.482 3.482 759 +0.02(+0.60%)
Feb 09, 2016 3.359 3.551 3.359 3.461 4,437 -0.11(-3.07%)
Feb 08, 2016 3.675 3.675 3.458 3.571 5,601 +0.02(+0.70%)
Feb 05, 2016 3.606 3.700 3.542 3.546 108,829 -0.13(-3.49%)
Feb 04, 2016 3.596 3.697 3.581 3.675 10,055 +0.12(+3.48%)
Feb 03, 2016 3.527 3.635 3.374 3.551 12,380 -0.01(-0.42%)
Feb 02, 2016 3.566 3.573 3.566 3.566 15,457 +0.00(+0.00%)
Feb 01, 2016 3.581 3.628 3.566 3.566 8,474 +0.00(+0.00%)
Jan 29, 2016 3.616 3.630 3.566 3.566 13,797 -0.05(-1.39%)
Jan 28, 2016 3.727 3.727 3.616 3.616 7,339 -0.04(-1.19%)
Jan 27, 2016 3.724 3.724 3.660 3.660 2,305 +0.00(+0.14%)
Jan 26, 2016 3.625 3.734 3.616 3.655 3,644 +0.03(+0.82%)
Jan 25, 2016 3.668 3.714 3.616 3.625 7,306 -0.08(-2.13%)
Jan 22, 2016 3.616 3.759 3.606 3.705 27,981 +0.14(+4.05%)
Jan 21, 2016 3.507 3.813 3.181 3.560 21,255 +0.13(+3.71%)
Jan 20, 2016 3.107 3.458 2.746 3.433 48,154 -0.00(-0.14%)
Jan 19, 2016 3.394 3.438 3.339 3.438 36,488 +0.03(+1.02%)
Jan 15, 2016 3.467 3.403 3.403 3.403 11,539 -0.02(-0.72%)
Jan 14, 2016 3.635 3.711 3.428 3.428 22,055 -0.18(-4.93%)
Jan 13, 2016 3.902 3.902 3.573 3.606 6,980 -0.09(-2.41%)
Jan 12, 2016 3.733 3.803 3.675 3.695 19,581 -0.12(-3.23%)
Jan 11, 2016 3.850 3.897 3.720 3.818 27,803 +0.05(+1.44%)
Jan 08, 2016 3.764 3.764 3.675 3.764 8,624 -0.09(-2.37%)
Jan 07, 2016 3.882 3.956 3.759 3.855 12,459 -0.06(-1.45%)
Jan 06, 2016 3.942 3.942 3.910 3.912 3,030 -0.04(-1.00%)
Jan 05, 2016 3.956 4.026 3.831 3.951 9,203 -0.02(-0.60%)
Jan 04, 2016 3.833 4.032 3.734 3.975 22,496 +0.14(+3.58%)
Dec 31, 2015 3.779 3.838 3.838 3.838 28,546 +0.06(+1.70%)
Dec 30, 2015 3.754 3.818 3.734 3.774 14,364 -0.05(-1.29%)
Dec 29, 2015 3.863 3.951 3.754 3.823 10,701 +0.04(+1.04%)
Dec 28, 2015 3.729 3.873 3.729 3.784 44,139 +0.07(+2.00%)
Dec 24, 2015 3.685 3.709 3.709 3.709 20,043 +0.00(+0.13%)
Dec 23, 2015 3.744 3.996 3.705 3.705 4,652 -0.21(-5.42%)
Dec 22, 2015 3.953 3.953 3.828 3.917 8,693 -0.01(-0.38%)
Dec 21, 2015 3.996 3.996 3.875 3.932 17,206 +0.01(+0.38%)
Dec 18, 2015 3.927 4.021 3.917 3.917 21,480 -0.03(-0.75%)
Dec 17, 2015 3.853 4.085 3.774 3.947 40,651 +0.05(+1.40%)
Dec 16, 2015 4.006 4.006 3.754 3.892 39,948 -0.10(-2.60%)
Dec 15, 2015 4.090 4.090 3.981 3.996 14,038 -0.08(-1.94%)
Dec 14, 2015 4.035 4.243 3.976 4.075 20,879 +0.04(+0.98%)
Dec 11, 2015 4.134 4.194 4.031 4.035 8,497 -0.02(-0.61%)
Dec 10, 2015 3.966 4.065 3.934 4.060 8,468 +0.12(+3.08%)
Dec 09, 2015 3.929 3.968 3.900 3.939 5,855 +0.03(+0.74%)
Dec 08, 2015 3.901 3.954 3.900 3.910 3,335 -0.03(-0.86%)
Dec 07, 2015 3.929 3.944 3.866 3.944 13,618 -0.02(-0.49%)
Dec 04, 2015 3.915 4.065 3.905 3.963 10,963 -0.10(-2.45%)
Dec 03, 2015 4.065 4.070 4.046 4.063 4,016 -0.02(-0.52%)
Dec 02, 2015 3.973 4.084 3.801 4.084 8,105 +0.16(+4.10%)
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.