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 (%)
Apr 30, 2010 4.669 4.694 4.557 4.633 32,058 -0.05(-1.08%)
Apr 29, 2010 4.582 4.701 4.514 4.683 21,612 +0.12(+2.53%)
Apr 28, 2010 4.579 4.680 4.493 4.568 18,411 +0.00(+0.08%)
Apr 27, 2010 4.640 4.705 4.528 4.564 25,478 -0.12(-2.47%)
Apr 26, 2010 4.705 4.709 4.654 4.680 28,687 -0.03(-0.61%)
Apr 23, 2010 4.705 4.709 4.658 4.709 33,103 +0.01(+0.23%)
Apr 22, 2010 4.658 4.701 4.654 4.698 8,788 +0.00(+0.08%)
Apr 21, 2010 4.669 4.701 4.654 4.694 7,333 -0.01(-0.31%)
Apr 20, 2010 4.597 4.802 4.582 4.709 46,641 +0.15(+3.33%)
Apr 19, 2010 4.611 4.680 4.546 4.557 7,588 -0.02(-0.39%)
Apr 16, 2010 4.647 4.647 4.517 4.575 21,989 -0.07(-1.48%)
Apr 15, 2010 4.593 4.665 4.546 4.644 17,776 -0.06(-1.38%)
Apr 14, 2010 4.582 4.709 4.582 4.709 102,507 +0.18(+3.90%)
Apr 13, 2010 4.535 4.608 4.517 4.532 6,704 -0.03(-0.55%)
Apr 12, 2010 4.626 4.629 4.553 4.557 14,259 -0.02(-0.47%)
Apr 09, 2010 4.579 4.579 4.539 4.579 7,023 +0.03(+0.71%)
Apr 08, 2010 4.593 4.593 4.546 4.546 7,677 -0.05(-1.02%)
Apr 07, 2010 4.525 4.676 4.525 4.593 22,565 +0.05(+1.03%)
Apr 06, 2010 4.532 4.575 4.532 4.546 5,834 -0.04(-0.79%)
Apr 05, 2010 4.568 4.614 4.525 4.582 17,610 +0.06(+1.44%)
Apr 01, 2010 4.698 4.517 4.517 4.517 20,232 -0.15(-3.17%)
Mar 31, 2010 4.644 4.680 4.618 4.665 20,010 -0.01(-0.15%)
Mar 30, 2010 4.618 4.676 4.606 4.673 10,689 -0.03(-0.54%)
Mar 29, 2010 4.669 4.705 4.586 4.698 29,056 +0.03(+0.62%)
Mar 26, 2010 4.604 4.698 4.546 4.669 10,958 -0.03(-0.61%)
Mar 25, 2010 4.669 4.709 4.626 4.698 22,230 +0.05(+1.17%)
Mar 24, 2010 4.673 4.701 4.644 4.644 11,063 -0.05(-1.00%)
Mar 23, 2010 4.622 4.709 4.611 4.691 29,389 -0.02(-0.38%)
Mar 22, 2010 4.651 4.712 4.651 4.709 13,023 +0.04(+0.77%)
Mar 19, 2010 4.658 4.683 4.608 4.673 50,646 +0.06(+1.33%)
Mar 18, 2010 4.680 4.709 4.575 4.611 39,413 -0.08(-1.62%)
Mar 17, 2010 4.769 4.780 4.609 4.687 49,514 -0.09(-1.94%)
Mar 16, 2010 4.773 4.812 4.699 4.780 47,265 +0.02(+0.37%)
Mar 15, 2010 4.783 4.848 4.694 4.762 16,494 +0.02(+0.53%)
Mar 12, 2010 4.855 4.855 4.694 4.737 20,458 -0.08(-1.63%)
Mar 11, 2010 4.669 4.851 4.578 4.815 15,948 +0.12(+2.59%)
Mar 10, 2010 4.641 4.848 4.541 4.694 39,048 -0.02(-0.38%)
Mar 09, 2010 4.548 4.712 4.545 4.712 21,923 +0.18(+4.02%)
Mar 08, 2010 4.462 4.583 4.430 4.530 8,384 +0.05(+1.12%)
Mar 05, 2010 4.469 4.508 4.391 4.480 16,458 +0.01(+0.24%)
Mar 04, 2010 4.480 4.498 4.359 4.469 12,959 +0.00(+0.08%)
Mar 03, 2010 4.405 4.466 4.276 4.466 42,152 +0.08(+1.79%)
Mar 02, 2010 4.369 4.394 4.276 4.387 29,854 +0.01(+0.16%)
Mar 01, 2010 4.301 4.380 4.234 4.380 29,439 +0.11(+2.59%)
Feb 26, 2010 4.287 4.301 4.023 4.269 13,242 -0.03(-0.75%)
Feb 25, 2010 4.309 4.387 4.248 4.301 13,889 -0.02(-0.41%)
Feb 24, 2010 4.319 4.369 4.305 4.319 9,597 -0.02(-0.41%)
Feb 23, 2010 4.412 4.412 4.319 4.337 8,880 -0.09(-2.10%)
Feb 22, 2010 4.373 4.430 4.373 4.430 13,228 +0.09(+1.97%)
Feb 19, 2010 4.437 4.437 4.309 4.344 17,721 -0.10(-2.17%)
Feb 18, 2010 4.344 4.441 4.344 4.441 5,555 +0.12(+2.73%)
Feb 17, 2010 4.419 4.458 4.251 4.323 12,082 -0.08(-1.78%)
Feb 16, 2010 4.451 4.451 4.287 4.401 25,929 -0.04(-0.96%)
Feb 12, 2010 4.323 4.444 4.444 4.444 17,368 +0.08(+1.88%)
Feb 11, 2010 4.262 4.401 4.262 4.362 15,981 +0.06(+1.33%)
Feb 10, 2010 4.273 4.369 4.262 4.305 15,183 +0.00(+0.00%)
Feb 09, 2010 4.380 4.380 4.266 4.305 14,401 -0.02(-0.58%)
Feb 08, 2010 4.251 4.440 4.087 4.330 20,284 +0.08(+1.85%)
Feb 05, 2010 4.273 4.294 4.248 4.251 5,070 +0.05(+1.19%)
Feb 04, 2010 4.212 4.434 4.201 4.201 39,082 -0.01(-0.25%)
Feb 03, 2010 4.269 4.462 4.212 4.212 19,587 -0.07(-1.58%)
Feb 02, 2010 4.344 4.380 4.280 4.280 38,726 -0.05(-1.15%)
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.