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 (%)
Jun 30, 2014 5.705 5.754 5.574 5.588 16,778 -0.25(-4.31%)
Jun 27, 2014 5.655 5.840 5.642 5.840 16,738 +0.14(+2.53%)
Jun 26, 2014 5.644 5.714 5.507 5.696 18,723 +0.03(+0.56%)
Jun 25, 2014 5.644 5.709 5.507 5.664 15,462 +0.10(+1.86%)
Jun 24, 2014 5.646 5.664 5.507 5.561 13,729 -0.13(-2.37%)
Jun 23, 2014 5.664 5.696 5.538 5.696 9,574 +0.00(+0.08%)
Jun 20, 2014 5.660 5.718 5.524 5.691 13,782 -0.03(-0.55%)
Jun 19, 2014 5.660 5.723 5.597 5.723 6,944 +0.01(+0.24%)
Jun 18, 2014 5.520 5.712 5.520 5.709 12,652 +0.06(+1.03%)
Jun 17, 2014 5.642 5.714 5.529 5.651 10,819 +0.04(+0.72%)
Jun 16, 2014 5.655 5.709 5.532 5.610 9,921 -0.04(-0.72%)
Jun 13, 2014 5.592 5.705 5.530 5.651 28,103 +0.04(+0.64%)
Jun 12, 2014 5.619 5.822 5.462 5.615 34,256 +0.01(+0.16%)
Jun 11, 2014 5.731 5.731 5.468 5.606 19,245 -0.04(-0.79%)
Jun 10, 2014 5.672 5.717 5.593 5.650 15,523 +0.13(+2.33%)
Jun 06, 2014 5.499 5.686 5.459 5.522 8,297 +0.07(+1.22%)
Jun 05, 2014 5.059 5.548 5.059 5.455 25,129 +0.26(+5.04%)
Jun 04, 2014 5.127 5.220 5.109 5.193 20,403 +0.09(+1.83%)
Jun 03, 2014 5.131 5.195 5.060 5.100 13,855 +0.01(+0.26%)
Jun 02, 2014 5.020 5.166 5.020 5.087 25,041 +0.05(+0.97%)
May 30, 2014 5.051 5.078 5.016 5.038 7,042 +0.02(+0.44%)
May 29, 2014 4.918 5.056 4.896 5.016 45,652 +0.09(+1.89%)
May 28, 2014 4.980 5.007 4.847 4.922 23,406 +0.01(+0.27%)
May 27, 2014 4.878 5.011 4.776 4.909 84,491 +0.06(+1.28%)
May 23, 2014 4.878 4.847 4.847 4.847 27,035 -0.17(-3.37%)
May 22, 2014 4.927 5.016 4.905 5.016 9,721 +0.00(+0.10%)
May 21, 2014 4.993 5.078 4.945 5.011 43,050 +0.06(+1.26%)
May 20, 2014 5.007 5.033 4.856 4.949 25,548 -0.07(-1.41%)
May 19, 2014 4.927 5.104 4.913 5.020 53,907 +0.08(+1.53%)
May 16, 2014 4.940 4.989 4.891 4.945 3,832 +0.00(+0.09%)
May 15, 2014 4.993 4.993 4.869 4.940 38,688 +0.00(+0.00%)
May 14, 2014 5.087 5.144 4.887 4.940 33,916 -0.11(-2.20%)
May 13, 2014 5.144 5.162 4.927 5.051 45,174 -0.09(-1.81%)
May 12, 2014 5.082 5.273 4.984 5.144 38,895 +0.10(+1.93%)
May 09, 2014 5.194 5.251 4.856 5.047 55,123 -0.09(-1.73%)
May 08, 2014 5.205 5.304 5.118 5.135 36,124 -0.17(-3.18%)
May 07, 2014 5.295 5.482 5.135 5.304 37,397 -0.14(-2.53%)
May 06, 2014 5.451 5.504 5.362 5.442 17,318 +0.04(+0.66%)
May 05, 2014 5.140 5.424 5.140 5.406 28,414 +0.13(+2.53%)
May 02, 2014 5.366 5.396 5.273 5.273 14,468 -0.08(-1.57%)
May 01, 2014 5.373 5.428 5.353 5.357 7,281 -0.01(-0.17%)
Apr 30, 2014 5.362 5.371 5.273 5.366 18,684 -0.03(-0.49%)
Apr 29, 2014 5.393 5.468 5.313 5.393 8,532 +0.01(+0.25%)
Apr 28, 2014 5.681 5.681 5.269 5.380 45,805 -0.27(-4.72%)
Apr 25, 2014 5.699 5.806 5.575 5.646 8,135 -0.04(-0.63%)
Apr 24, 2014 5.584 5.748 5.424 5.681 36,079 +0.08(+1.43%)
Apr 23, 2014 5.846 5.846 5.553 5.601 58,926 -0.28(-4.68%)
Apr 22, 2014 5.801 5.957 5.779 5.877 13,481 +0.00(+0.00%)
Apr 21, 2014 5.854 5.992 5.850 5.877 48,632 +0.02(+0.38%)
Apr 17, 2014 5.974 5.854 5.854 5.854 2,703 +0.05(+0.84%)
Apr 16, 2014 5.965 5.965 5.783 5.806 3,262 +0.00(+0.00%)
Apr 15, 2014 5.854 5.943 5.775 5.806 24,945 -0.00(-0.08%)
Apr 14, 2014 5.868 5.939 5.775 5.810 12,551 +0.01(+0.23%)
Apr 11, 2014 5.788 5.983 5.726 5.797 43,951 -0.04(-0.76%)
Apr 10, 2014 5.828 5.935 5.801 5.841 24,007 +0.02(+0.38%)
Apr 09, 2014 5.779 5.854 5.775 5.819 11,992 +0.08(+1.37%)
Apr 08, 2014 5.699 5.766 5.649 5.740 17,023 +0.07(+1.19%)
Apr 07, 2014 5.672 5.761 5.579 5.672 21,011 -0.04(-0.62%)
Apr 04, 2014 5.766 5.810 5.548 5.708 31,145 -0.00(-0.08%)
Apr 03, 2014 5.868 5.868 5.641 5.712 17,703 -0.08(-1.30%)
Apr 02, 2014 5.854 5.877 5.788 5.788 13,067 +0.00(+0.00%)
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.