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, 2016 3.799 3.825 3.752 3.794 12,171 +0.00(+0.00%)
Jul 28, 2016 3.754 3.825 3.754 3.794 10,080 +0.07(+1.80%)
Jul 27, 2016 3.773 3.814 3.701 3.726 2,598 -0.09(-2.44%)
Jul 26, 2016 3.825 3.825 3.623 3.820 6,587 -0.00(-0.12%)
Jul 25, 2016 3.639 3.835 3.633 3.824 19,727 +0.05(+1.24%)
Jul 22, 2016 3.701 3.783 3.701 3.777 21,634 +0.11(+2.93%)
Jul 21, 2016 3.695 3.711 3.670 3.670 6,017 -0.03(-0.89%)
Jul 20, 2016 3.763 3.763 3.680 3.703 2,358 -0.07(-1.73%)
Jul 19, 2016 3.732 3.788 3.732 3.768 3,550 -0.01(-0.29%)
Jul 18, 2016 3.680 3.788 3.680 3.779 2,981 +0.04(+1.12%)
Jul 15, 2016 3.706 3.737 3.670 3.737 4,639 +0.01(+0.19%)
Jul 14, 2016 3.670 3.783 3.670 3.730 7,553 +0.01(+0.22%)
Jul 13, 2016 3.742 3.773 3.654 3.721 32,727 -0.05(-1.37%)
Jul 12, 2016 3.799 3.814 3.732 3.773 21,071 +0.01(+0.27%)
Jul 11, 2016 3.763 3.763 3.731 3.763 3,881 +0.05(+1.28%)
Jul 08, 2016 3.721 3.776 3.715 3.715 7,164 -0.01(-0.31%)
Jul 07, 2016 3.768 3.768 3.703 3.726 4,094 +0.03(+0.84%)
Jul 05, 2016 3.654 3.773 3.639 3.695 17,821 +0.06(+1.56%)
Jul 01, 2016 3.644 3.639 3.639 3.639 10,060 +0.04(+1.00%)
Jun 30, 2016 3.520 3.664 3.520 3.602 16,318 +0.10(+2.94%)
Jun 29, 2016 3.556 3.747 3.499 3.499 18,875 -0.10(-2.90%)
Jun 28, 2016 3.732 3.732 3.604 3.604 3,275 -0.09(-2.47%)
Jun 27, 2016 3.613 3.778 3.613 3.695 7,063 +0.08(+2.29%)
Jun 24, 2016 3.623 3.670 3.566 3.613 7,274 -0.04(-0.99%)
Jun 23, 2016 3.690 3.763 3.649 3.649 14,062 -0.02(-0.42%)
Jun 22, 2016 3.623 3.690 3.613 3.664 6,653 -0.03(-0.70%)
Jun 21, 2016 3.635 3.701 3.635 3.690 4,655 -0.01(-0.28%)
Jun 20, 2016 3.747 3.747 3.701 3.701 4,631 +0.05(+1.42%)
Jun 17, 2016 3.633 3.768 3.633 3.649 10,829 -0.07(-1.94%)
Jun 16, 2016 3.726 3.773 3.618 3.721 33,181 -0.08(-2.04%)
Jun 15, 2016 3.602 3.799 3.587 3.799 1,971 +0.20(+5.45%)
Jun 14, 2016 3.701 3.851 3.556 3.602 35,815 -0.15(-3.99%)
Jun 13, 2016 3.752 3.851 3.556 3.752 21,431 -0.02(-0.41%)
Jun 10, 2016 3.646 3.788 3.581 3.768 43,750 +0.19(+5.23%)
Jun 09, 2016 3.732 3.773 3.581 3.581 26,639 -0.11(-3.01%)
Jun 08, 2016 3.692 3.758 3.560 3.692 22,641 -0.03(-0.82%)
Jun 07, 2016 3.599 3.788 3.594 3.722 49,152 +0.16(+4.40%)
Jun 06, 2016 3.505 3.610 3.505 3.566 37,791 +0.10(+2.77%)
Jun 03, 2016 3.414 3.500 3.414 3.469 15,029 +0.05(+1.33%)
Jun 02, 2016 3.439 3.490 3.399 3.424 702,334 -0.05(-1.31%)
Jun 01, 2016 3.490 3.490 3.439 3.469 3,978 +0.02(+0.59%)
May 31, 2016 3.452 3.490 3.442 3.449 5,419 -0.02(-0.44%)
May 27, 2016 3.404 3.464 3.464 3.464 4,152 -0.01(-0.29%)
May 26, 2016 3.303 3.490 3.292 3.474 35,784 +0.16(+4.88%)
May 25, 2016 3.338 3.384 3.313 3.313 4,951 +0.03(+0.93%)
May 24, 2016 3.308 3.338 3.277 3.282 17,249 +0.01(+0.15%)
May 23, 2016 3.328 3.328 3.257 3.277 20,429 +0.12(+3.68%)
May 20, 2016 3.217 3.257 3.161 3.161 25,291 -0.04(-1.26%)
May 19, 2016 3.227 3.399 3.163 3.201 36,812 -0.01(-0.31%)
May 18, 2016 3.222 3.222 3.212 3.212 3,841 +0.00(+0.00%)
May 17, 2016 3.237 3.313 3.161 3.212 27,489 -0.04(-1.19%)
May 16, 2016 3.348 3.388 3.250 3.250 7,272 -0.03(-0.83%)
May 13, 2016 3.389 3.389 3.268 3.277 3,709 +0.01(+0.31%)
May 12, 2016 3.348 3.394 3.267 3.267 7,385 -0.12(-3.44%)
May 11, 2016 3.346 3.384 3.292 3.383 14,592 +0.08(+2.53%)
May 10, 2016 3.310 3.310 3.300 3.300 3,462 -0.07(-2.03%)
May 09, 2016 3.297 3.373 3.297 3.368 10,924 +0.04(+1.22%)
May 06, 2016 3.312 3.328 3.262 3.328 2,439 -0.01(-0.24%)
May 05, 2016 3.345 3.378 3.328 3.336 7,632 +0.02(+0.55%)
May 04, 2016 3.429 3.429 3.292 3.318 17,237 +0.02(+0.61%)
May 03, 2016 3.267 3.439 3.267 3.297 3,913 -0.14(-3.98%)
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.