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 (%)
Jul 29, 2005 3.652 3.712 3.648 3.648 2,241 -0.09(-2.48%)
Jul 28, 2005 3.698 3.741 3.698 3.741 4,762 +0.02(+0.67%)
Jul 27, 2005 3.662 3.716 3.662 3.716 4,762 +0.02(+0.58%)
Jul 26, 2005 3.695 3.698 3.677 3.695 7,003 -0.01(-0.39%)
Jul 25, 2005 3.748 3.748 3.687 3.709 10,645 -0.04(-1.05%)
Jul 22, 2005 3.702 3.748 3.698 3.748 20,450 +0.09(+2.44%)
Jul 21, 2005 3.659 3.659 3.659 3.659 560 +0.01(+0.39%)
Jul 20, 2005 3.623 3.652 3.623 3.645 9,804 +0.04(+1.09%)
Jul 19, 2005 3.498 3.605 3.498 3.605 6,443 +0.10(+2.85%)
Jul 18, 2005 3.588 3.641 3.463 3.505 36,978 -0.06(-1.80%)
Jul 15, 2005 3.737 3.748 3.534 3.570 32,496 -0.10(-2.63%)
Jul 14, 2005 3.573 3.666 3.573 3.666 15,687 +0.06(+1.78%)
Jul 13, 2005 3.563 3.602 3.563 3.602 24,372 +0.03(+0.90%)
Jul 12, 2005 3.570 3.570 3.570 3.570 22,691 -0.01(-0.40%)
Jul 11, 2005 3.623 3.623 3.534 3.584 23,811 -0.06(-1.76%)
Jul 08, 2005 3.673 3.673 3.648 3.648 5,042 -0.01(-0.29%)
Jul 07, 2005 3.695 3.716 3.659 3.659 9,804 -0.09(-2.38%)
Jul 06, 2005 3.748 3.748 3.748 3.748 1,120 +0.00(+0.00%)
Jul 05, 2005 3.741 3.802 3.730 3.748 26,333 +0.01(+0.29%)
Jul 01, 2005 3.641 3.737 3.641 3.737 9,804 +0.07(+1.95%)
Jun 30, 2005 3.666 3.666 3.666 3.666 1,120 +0.01(+0.20%)
Jun 29, 2005 3.680 3.680 3.659 3.659 9,524 -0.02(-0.49%)
Jun 28, 2005 3.705 3.705 3.677 3.677 8,964 -0.06(-1.72%)
Jun 27, 2005 3.680 3.741 3.680 3.741 30,535 +0.00(+0.00%)
Jun 24, 2005 3.712 3.741 3.695 3.741 8,684 -0.01(-0.19%)
Jun 23, 2005 3.737 3.748 3.727 3.748 22,130 +0.01(+0.19%)
Jun 22, 2005 3.748 3.748 3.737 3.741 5,042 +0.03(+0.87%)
Jun 21, 2005 3.709 3.709 3.709 3.709 0 +0.00(+0.00%)
Jun 20, 2005 3.670 3.752 3.659 3.709 34,176 +0.02(+0.58%)
Jun 17, 2005 3.687 3.687 3.652 3.687 7,283 +0.03(+0.78%)
Jun 16, 2005 3.662 3.666 3.659 3.659 9,524 +0.00(+0.00%)
Jun 15, 2005 3.659 3.659 3.659 3.659 0 +0.00(+0.00%)
Jun 14, 2005 3.684 3.684 3.634 3.659 9,804 +0.02(+0.49%)
Jun 13, 2005 3.680 3.684 3.641 3.641 3,921 -0.04(-1.16%)
Jun 10, 2005 3.680 3.684 3.680 3.684 2,241 +0.01(+0.29%)
Jun 09, 2005 3.687 3.687 3.634 3.673 2,801 -0.01(-0.29%)
Jun 08, 2005 3.627 3.684 3.623 3.684 12,326 +0.01(+0.39%)
Jun 07, 2005 3.634 3.670 3.634 3.670 5,042 +0.03(+0.78%)
Jun 06, 2005 3.570 3.641 3.570 3.641 7,283 +0.04(+0.99%)
Jun 03, 2005 3.545 3.616 3.545 3.605 10,645 +0.06(+1.71%)
Jun 02, 2005 3.545 3.552 3.538 3.545 17,928 -0.02(-0.70%)
Jun 01, 2005 3.591 3.591 3.505 3.570 9,524 -0.04(-0.99%)
May 31, 2005 3.605 3.605 3.605 3.605 840 -0.06(-1.66%)
May 27, 2005 3.530 3.680 3.530 3.666 6,443 +0.10(+2.91%)
May 26, 2005 3.641 3.641 3.423 3.563 62,470 -0.08(-2.16%)
May 25, 2005 3.670 3.684 3.641 3.641 45,102 -0.00(-0.10%)
May 24, 2005 3.680 3.684 3.645 3.645 148,753 -0.04(-1.16%)
May 23, 2005 3.677 3.691 3.677 3.687 9,804 -0.06(-1.62%)
May 20, 2005 3.784 3.845 3.712 3.748 20,730 -0.04(-0.94%)
May 19, 2005 3.520 3.980 3.509 3.784 75,077 +0.34(+9.73%)
May 18, 2005 3.552 3.552 3.427 3.448 10,925 -0.07(-2.13%)
May 17, 2005 3.530 3.550 3.523 3.523 4,482 -0.01(-0.40%)
May 16, 2005 3.480 3.538 3.459 3.538 9,524 +0.02(+0.61%)
May 13, 2005 3.491 3.516 3.491 3.516 1,120 +0.01(+0.20%)
May 12, 2005 3.552 3.552 3.427 3.509 25,492 -0.06(-1.70%)
May 11, 2005 3.570 3.570 3.570 3.570 280 +0.02(+0.50%)
May 10, 2005 3.570 3.655 3.534 3.552 10,645 +0.02(+0.51%)
May 09, 2005 3.398 3.534 3.398 3.534 32,215 +0.10(+2.80%)
May 06, 2005 3.498 3.534 3.423 3.438 41,180 -0.06(-1.73%)
May 05, 2005 3.498 3.552 3.498 3.498 47,623 +0.04(+1.14%)
May 04, 2005 3.348 3.459 3.348 3.459 65,832 +0.11(+3.30%)
May 03, 2005 3.123 3.388 3.088 3.348 265,291 -0.34(-9.20%)
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.