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 31, 2009 4.591 4.602 4.259 4.266 88,717 -0.32(-7.00%)
Jul 30, 2009 4.394 4.658 4.394 4.587 165,407 +0.29(+6.73%)
Jul 29, 2009 4.280 4.409 4.169 4.298 106,122 +0.01(+0.33%)
Jul 28, 2009 4.162 4.337 4.102 4.284 57,467 +0.10(+2.39%)
Jul 27, 2009 4.098 4.316 3.987 4.184 46,757 +0.12(+3.08%)
Jul 24, 2009 3.923 4.087 3.830 4.059 59,773 +0.13(+3.36%)
Jul 23, 2009 3.755 3.927 3.752 3.927 50,013 +0.13(+3.38%)
Jul 22, 2009 3.798 3.798 3.720 3.798 15,698 +0.00(+0.00%)
Jul 21, 2009 3.741 3.798 3.741 3.798 32,465 +0.05(+1.43%)
Jul 20, 2009 3.791 3.834 3.677 3.745 110,088 -0.02(-0.66%)
Jul 17, 2009 3.855 3.855 3.755 3.770 40,987 -0.09(-2.22%)
Jul 16, 2009 3.787 3.873 3.745 3.855 36,829 +0.00(+0.00%)
Jul 15, 2009 3.855 3.898 3.677 3.855 99,569 +0.07(+1.98%)
Jul 14, 2009 3.766 3.912 3.670 3.780 61,462 -0.00(-0.09%)
Jul 13, 2009 3.730 3.912 3.680 3.784 73,135 +0.04(+0.95%)
Jul 10, 2009 3.605 3.748 3.605 3.748 51,186 +0.15(+4.27%)
Jul 09, 2009 3.630 3.634 3.431 3.595 44,071 -0.01(-0.20%)
Jul 08, 2009 3.880 3.887 3.602 3.602 51,722 -0.26(-6.75%)
Jul 07, 2009 3.677 3.919 3.591 3.862 100,020 +0.19(+5.25%)
Jul 06, 2009 3.505 3.723 3.466 3.670 72,743 +0.22(+6.31%)
Jul 02, 2009 3.662 3.662 3.430 3.452 53,761 -0.22(-5.93%)
Jul 01, 2009 3.530 3.748 3.477 3.670 73,875 +0.17(+4.90%)
Jun 30, 2009 3.452 3.734 3.391 3.498 88,411 +0.05(+1.45%)
Jun 29, 2009 3.730 3.730 3.281 3.448 122,218 -0.14(-3.98%)
Jun 26, 2009 3.427 3.755 3.152 3.591 2,444,107 +0.18(+5.23%)
Jun 25, 2009 3.455 3.563 3.380 3.413 61,863 -0.09(-2.55%)
Jun 24, 2009 3.441 3.598 3.391 3.502 51,666 +0.09(+2.72%)
Jun 23, 2009 3.423 3.680 3.409 3.409 48,057 -0.01(-0.42%)
Jun 22, 2009 3.416 3.573 3.416 3.423 68,782 -0.07(-2.14%)
Jun 19, 2009 3.491 3.523 3.420 3.498 57,907 +0.00(+0.00%)
Jun 18, 2009 3.488 3.520 3.320 3.498 71,642 +0.01(+0.31%)
Jun 17, 2009 3.459 3.545 3.345 3.488 36,930 +0.03(+0.83%)
Jun 16, 2009 3.505 3.505 3.388 3.459 11,110 -0.04(-1.12%)
Jun 15, 2009 3.445 3.527 3.216 3.498 24,164 +0.03(+0.82%)
Jun 12, 2009 3.748 3.845 3.095 3.470 50,881 -0.38(-9.92%)
Jun 11, 2009 3.730 3.855 3.662 3.852 40,628 +0.12(+3.15%)
Jun 10, 2009 3.962 3.984 3.734 3.734 35,905 -0.18(-4.56%)
Jun 09, 2009 3.898 3.955 3.716 3.912 55,010 -0.04(-1.08%)
Jun 08, 2009 3.927 3.959 3.752 3.955 44,743 +0.03(+0.73%)
Jun 05, 2009 4.062 4.269 3.927 3.927 38,855 -0.07(-1.78%)
Jun 04, 2009 3.840 4.194 3.816 3.998 92,560 +0.20(+5.16%)
Jun 03, 2009 3.702 3.912 3.695 3.802 54,817 +0.10(+2.65%)
Jun 02, 2009 3.705 3.905 3.530 3.704 55,573 -0.03(-0.91%)
Jun 01, 2009 3.570 3.927 3.570 3.737 44,508 +0.24(+6.95%)
May 29, 2009 3.559 3.609 3.495 3.495 25,526 -0.11(-3.07%)
May 28, 2009 3.745 3.748 3.555 3.605 25,495 +0.04(+1.10%)
May 27, 2009 3.559 3.570 3.513 3.566 9,084 -0.01(-0.25%)
May 26, 2009 3.559 3.745 3.527 3.575 52,733 +0.02(+0.65%)
May 22, 2009 3.434 3.745 3.413 3.552 42,992 +0.08(+2.26%)
May 21, 2009 3.555 3.555 3.438 3.473 45,640 -0.08(-2.21%)
May 20, 2009 3.548 3.748 3.523 3.552 119,386 +0.01(+0.30%)
May 19, 2009 3.498 3.552 3.498 3.541 27,086 +0.04(+1.23%)
May 18, 2009 3.302 3.545 3.302 3.498 15,082 +0.27(+8.53%)
May 15, 2009 3.284 3.320 3.213 3.223 11,919 -0.06(-1.85%)
May 14, 2009 3.256 3.330 3.248 3.284 13,357 +0.04(+1.10%)
May 13, 2009 3.241 3.273 3.241 3.248 10,090 -0.09(-2.78%)
May 11, 2009 3.341 3.341 3.341 3.341 0 -0.05(-1.47%)
May 08, 2009 3.209 3.391 3.209 3.391 19,492 +0.18(+5.67%)
May 07, 2009 3.177 3.209 3.177 3.209 8,437 +0.11(+3.45%)
May 06, 2009 3.084 3.102 3.084 3.102 784 +0.03(+1.06%)
May 05, 2009 3.102 3.102 3.070 3.070 700 -0.00(-0.01%)
May 04, 2009 3.070 3.188 3.052 3.070 2,521 +0.06(+2.04%)
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.