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 (%)
Sep 30, 2016 2.494 2.557 2.411 2.479 8,888 +0.03(+1.06%)
Sep 29, 2016 2.448 2.625 2.448 2.453 17,034 -0.03(-1.05%)
Sep 28, 2016 2.547 2.656 2.442 2.479 56,440 -0.02(-0.83%)
Sep 27, 2016 2.526 2.661 2.437 2.500 22,317 +0.02(+0.84%)
Sep 26, 2016 2.672 2.700 2.479 2.479 24,705 -0.13(-4.99%)
Sep 23, 2016 2.619 2.677 2.515 2.609 54,832 -0.02(-0.60%)
Sep 22, 2016 2.645 2.672 2.619 2.625 11,504 -0.05(-1.95%)
Sep 21, 2016 2.646 2.796 2.614 2.677 44,997 +0.03(+1.18%)
Sep 20, 2016 2.698 2.708 2.630 2.645 26,630 -0.02(-0.59%)
Sep 19, 2016 2.708 2.724 2.630 2.661 33,218 -0.09(-3.40%)
Sep 16, 2016 2.703 2.796 2.625 2.755 46,197 +0.05(+1.73%)
Sep 15, 2016 2.703 2.749 2.703 2.708 6,968 -0.03(-1.14%)
Sep 14, 2016 2.750 2.750 2.682 2.739 16,347 +0.02(+0.77%)
Sep 13, 2016 2.781 2.833 2.713 2.718 30,710 -0.03(-1.14%)
Sep 12, 2016 2.770 2.822 2.739 2.750 38,688 -0.05(-1.66%)
Sep 09, 2016 2.855 2.877 2.796 2.796 6,802 -0.02(-0.73%)
Sep 08, 2016 2.920 2.934 2.775 2.817 24,138 +0.03(+1.11%)
Sep 07, 2016 2.863 2.879 2.770 2.786 69,919 -0.01(-0.18%)
Sep 06, 2016 2.863 2.967 2.781 2.791 40,855 -0.10(-3.57%)
Sep 02, 2016 2.832 2.894 2.894 2.894 5,610 -0.03(-1.10%)
Sep 01, 2016 2.900 2.927 2.739 2.927 31,316 +0.05(+1.66%)
Aug 31, 2016 2.900 2.922 2.879 2.879 17,434 -0.03(-1.07%)
Aug 30, 2016 2.968 2.968 2.879 2.910 16,101 -0.05(-1.57%)
Aug 29, 2016 2.941 2.964 2.869 2.956 10,645 +0.05(+1.60%)
Aug 26, 2016 2.936 2.998 2.894 2.910 10,594 -0.06(-1.92%)
Aug 25, 2016 2.946 3.049 2.907 2.967 5,599 +0.07(+2.32%)
Aug 24, 2016 2.982 2.982 2.853 2.899 36,343 -0.02(-0.71%)
Aug 23, 2016 2.907 2.962 2.905 2.920 22,182 +0.00(+0.00%)
Aug 22, 2016 2.946 3.075 2.848 2.920 50,208 -0.07(-2.25%)
Aug 19, 2016 3.189 3.365 2.923 2.987 65,429 -0.28(-8.54%)
Aug 18, 2016 3.515 3.564 3.034 3.266 166,681 -0.28(-7.87%)
Aug 17, 2016 3.602 3.602 3.494 3.546 86,624 -0.01(-0.29%)
Aug 16, 2016 3.597 3.608 3.556 3.556 4,910 -0.03(-0.72%)
Aug 15, 2016 3.556 3.588 3.556 3.582 26,442 +0.02(+0.60%)
Aug 12, 2016 3.577 3.587 3.561 3.561 4,353 -0.05(-1.30%)
Aug 11, 2016 3.571 3.608 3.571 3.608 3,312 -0.01(-0.14%)
Aug 10, 2016 3.577 3.661 3.566 3.613 54,749 +0.04(+1.01%)
Aug 09, 2016 3.577 3.597 3.577 3.577 12,920 -0.02(-0.43%)
Aug 08, 2016 3.623 3.644 3.587 3.592 13,702 -0.06(-1.56%)
Aug 05, 2016 3.701 3.711 3.592 3.649 43,792 -0.16(-4.21%)
Aug 04, 2016 3.763 3.809 3.757 3.809 3,045 +0.02(+0.55%)
Aug 03, 2016 3.749 3.788 3.721 3.788 3,676 +0.05(+1.38%)
Aug 02, 2016 3.763 3.763 3.640 3.737 5,365 +0.03(+0.70%)
Aug 01, 2016 3.768 3.809 3.696 3.711 13,206 -0.08(-2.18%)
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%)
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.