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 30, 2010 3.781 3.850 3.751 3.751 13,505 -0.04(-0.97%)
Jul 29, 2010 3.759 3.885 3.685 3.788 49,181 +0.07(+1.77%)
Jul 28, 2010 3.854 3.868 3.685 3.722 48,995 +0.00(+0.10%)
Jul 27, 2010 3.868 3.938 3.671 3.718 65,031 -0.10(-2.59%)
Jul 26, 2010 3.843 3.952 3.813 3.817 53,486 -0.02(-0.56%)
Jul 23, 2010 3.824 3.839 3.810 3.839 9,780 +0.02(+0.47%)
Jul 22, 2010 3.813 3.872 3.813 3.821 15,463 +0.01(+0.19%)
Jul 21, 2010 3.868 3.887 3.770 3.813 17,914 -0.05(-1.42%)
Jul 20, 2010 3.693 3.868 3.693 3.868 7,898 +0.05(+1.24%)
Jul 19, 2010 3.755 3.832 3.751 3.821 16,555 +0.10(+2.65%)
Jul 16, 2010 3.766 3.766 3.722 3.722 5,743 -0.04(-1.07%)
Jul 15, 2010 3.711 3.762 3.693 3.762 13,833 -0.01(-0.39%)
Jul 14, 2010 3.843 3.843 3.693 3.777 47,477 -0.06(-1.62%)
Jul 13, 2010 3.733 3.872 3.718 3.839 13,855 +0.12(+3.23%)
Jul 12, 2010 3.795 3.813 3.693 3.719 55,176 -0.16(-4.05%)
Jul 09, 2010 3.693 3.876 3.693 3.876 31,220 +0.16(+4.43%)
Jul 08, 2010 3.722 3.755 3.682 3.711 26,420 -0.00(-0.10%)
Jul 07, 2010 3.737 3.781 3.682 3.715 43,487 -0.02(-0.59%)
Jul 06, 2010 3.760 3.770 3.693 3.737 51,840 -0.05(-1.35%)
Jul 02, 2010 3.909 3.909 3.744 3.788 11,968 +0.01(+0.29%)
Jul 01, 2010 3.843 4.000 3.711 3.777 18,830 -0.03(-0.86%)
Jun 30, 2010 3.788 3.839 3.733 3.810 48,470 -0.01(-0.29%)
Jun 29, 2010 3.817 3.883 3.802 3.821 55,789 +0.03(+0.77%)
Jun 25, 2010 3.890 4.036 3.784 3.792 2,084,644 -0.07(-1.89%)
Jun 24, 2010 3.934 3.985 3.802 3.865 114,237 -0.15(-3.65%)
Jun 23, 2010 4.128 4.128 3.934 4.011 33,813 -0.13(-3.18%)
Jun 22, 2010 4.212 4.347 4.106 4.143 60,833 -0.04(-1.05%)
Jun 21, 2010 4.172 4.504 4.172 4.186 51,139 +0.13(+3.25%)
Jun 18, 2010 4.172 4.274 3.938 4.055 99,285 -0.09(-2.20%)
Jun 17, 2010 4.113 4.249 4.113 4.146 48,815 +0.03(+0.80%)
Jun 16, 2010 4.005 4.139 4.005 4.113 29,001 +0.11(+2.70%)
Jun 15, 2010 3.998 4.037 3.947 4.005 53,213 +0.01(+0.36%)
Jun 14, 2010 3.973 4.074 3.973 3.991 17,330 +0.05(+1.19%)
Jun 11, 2010 3.706 3.962 3.706 3.944 43,280 +0.18(+4.89%)
Jun 10, 2010 3.745 3.882 3.666 3.760 51,259 +0.08(+2.16%)
Jun 09, 2010 3.807 3.835 3.662 3.680 63,442 -0.08(-2.21%)
Jun 08, 2010 3.792 3.835 3.702 3.763 38,718 -0.08(-1.97%)
Jun 07, 2010 4.084 4.084 3.835 3.839 51,051 +0.01(+0.28%)
Jun 04, 2010 3.911 3.958 3.792 3.828 60,468 -0.12(-3.02%)
Jun 03, 2010 4.034 4.146 3.944 3.947 25,531 -0.10(-2.58%)
Jun 02, 2010 3.872 4.052 3.861 4.052 18,563 +0.22(+5.74%)
Jun 01, 2010 3.926 4.059 3.825 3.832 35,192 -0.12(-3.01%)
May 28, 2010 4.088 4.088 3.839 3.951 21,174 -0.14(-3.35%)
May 27, 2010 3.890 4.160 3.807 4.088 71,843 +0.24(+6.19%)
May 26, 2010 3.969 3.991 3.850 3.850 35,098 +0.06(+1.72%)
May 25, 2010 3.839 3.850 3.745 3.785 48,246 -0.06(-1.50%)
May 24, 2010 3.958 3.958 3.835 3.843 28,466 -0.11(-2.74%)
May 21, 2010 4.016 4.034 3.929 3.951 72,766 -0.08(-1.97%)
May 20, 2010 4.102 4.196 4.016 4.030 70,765 -0.21(-5.02%)
May 19, 2010 4.218 4.243 4.203 4.243 28,906 -0.02(-0.51%)
May 18, 2010 4.286 4.286 4.207 4.265 16,629 +0.03(+0.68%)
May 17, 2010 4.341 4.341 4.110 4.236 36,426 -0.06(-1.51%)
May 14, 2010 4.344 4.380 4.276 4.301 20,320 -0.08(-1.89%)
May 13, 2010 4.373 4.406 4.301 4.384 22,465 +0.00(+0.00%)
May 12, 2010 4.474 4.517 4.268 4.384 59,429 -0.08(-1.78%)
May 11, 2010 4.348 4.669 4.294 4.463 41,877 +0.02(+0.49%)
May 10, 2010 4.312 4.452 4.153 4.442 56,236 +0.26(+6.12%)
May 07, 2010 4.272 4.647 4.185 4.185 34,034 -0.10(-2.36%)
May 06, 2010 4.507 4.557 4.157 4.286 69,825 -0.24(-5.26%)
May 05, 2010 4.575 4.582 4.485 4.525 46,641 -0.09(-2.03%)
May 04, 2010 4.647 4.709 4.539 4.618 39,133 -0.08(-1.77%)
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.