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 (%)
Feb 28, 2017 2.410 2.410 2.300 2.300 16,246 -0.12(-4.78%)
Feb 27, 2017 2.405 2.416 2.347 2.416 60,493 +0.03(+1.10%)
Feb 24, 2017 2.389 2.393 2.316 2.389 81,662 -0.02(-0.87%)
Feb 23, 2017 2.473 2.536 2.395 2.410 36,283 -0.01(-0.22%)
Feb 22, 2017 2.479 2.594 2.416 2.416 31,897 -0.05(-2.13%)
Feb 21, 2017 2.484 2.484 2.416 2.468 7,510 -0.01(-0.42%)
Feb 17, 2017 2.479 2.479 2.479 0 +0.01(+0.21%)
Feb 16, 2017 2.426 2.473 2.374 2.473 29,277 +0.02(+0.86%)
Feb 15, 2017 2.447 2.468 2.384 2.452 6,840 -0.02(-0.62%)
Feb 14, 2017 2.426 2.468 2.405 2.468 13,170 +0.04(+1.49%)
Feb 13, 2017 2.521 2.521 2.431 2.431 5,326 -0.09(-3.54%)
Feb 10, 2017 2.519 2.521 2.473 2.521 1,260 +0.01(+0.21%)
Feb 09, 2017 2.557 2.594 2.505 2.515 22,964 +0.02(+0.63%)
Feb 08, 2017 2.610 2.627 2.500 2.500 17,118 -0.09(-3.45%)
Feb 07, 2017 2.605 2.668 2.524 2.589 25,984 +0.00(+0.00%)
Feb 06, 2017 2.599 2.626 2.505 2.589 10,180 -0.02(-0.60%)
Feb 03, 2017 2.678 2.678 2.505 2.605 25,840 -0.10(-3.69%)
Feb 02, 2017 2.683 2.726 2.683 2.704 17,689 +0.00(+0.00%)
Feb 01, 2017 2.668 2.707 2.668 2.704 10,506 +0.04(+1.58%)
Jan 31, 2017 2.662 2.662 2.652 2.662 1,877 -0.01(-0.20%)
Jan 30, 2017 2.689 2.689 2.631 2.668 19,096 -0.01(-0.20%)
Jan 27, 2017 2.683 2.704 2.647 2.673 19,595 -0.05(-1.74%)
Jan 26, 2017 2.657 2.720 2.657 2.720 11,102 +0.06(+2.37%)
Jan 25, 2017 2.570 2.657 2.552 2.657 81,774 +0.09(+3.48%)
Jan 24, 2017 2.586 2.599 2.471 2.568 18,993 -0.01(-0.41%)
Jan 23, 2017 2.536 2.589 2.536 2.578 14,501 +0.06(+2.50%)
Jan 20, 2017 2.626 2.626 2.515 2.515 15,520 -0.09(-3.43%)
Jan 19, 2017 2.594 2.626 2.573 2.605 12,229 +0.04(+1.64%)
Jan 18, 2017 2.584 2.626 2.563 2.563 12,894 -0.01(-0.54%)
Jan 17, 2017 2.626 2.626 2.576 2.576 12,574 -0.04(-1.67%)
Jan 13, 2017 2.620 2.620 2.620 0 +0.04(+1.42%)
Jan 12, 2017 2.599 2.615 2.552 2.584 4,536 -0.03(-1.01%)
Jan 11, 2017 2.547 2.615 2.547 2.610 43,634 +0.04(+1.43%)
Jan 10, 2017 2.594 2.594 2.479 2.573 13,659 +0.09(+3.81%)
Jan 09, 2017 2.468 2.573 2.468 2.479 11,822 -0.09(-3.67%)
Jan 06, 2017 2.605 2.605 2.416 2.573 11,610 -0.04(-1.41%)
Jan 05, 2017 2.578 2.610 2.479 2.610 7,171 +0.01(+0.20%)
Jan 04, 2017 2.578 2.610 2.468 2.605 12,644 +0.14(+5.53%)
Jan 03, 2017 2.463 2.594 2.421 2.468 18,163 +0.04(+1.51%)
Dec 30, 2016 2.431 2.431 2.431 0 +0.12(+4.99%)
Dec 29, 2016 2.442 2.468 2.284 2.316 75,233 -0.13(-5.36%)
Dec 28, 2016 2.506 2.568 2.442 2.447 52,375 -0.12(-4.51%)
Dec 27, 2016 2.573 2.594 2.502 2.563 20,616 -0.02(-0.61%)
Dec 23, 2016 2.578 2.578 2.578 0 +0.01(+0.41%)
Dec 22, 2016 2.573 2.575 2.500 2.568 13,564 +0.00(+0.00%)
Dec 21, 2016 2.626 2.626 2.568 2.568 70,390 -0.04(-1.41%)
Dec 20, 2016 2.563 2.647 2.560 2.605 34,956 +0.05(+1.85%)
Dec 19, 2016 2.573 2.631 2.557 2.557 28,393 -0.06(-2.40%)
Dec 16, 2016 2.594 2.636 2.500 2.620 59,491 +0.05(+1.84%)
Dec 15, 2016 2.531 2.631 2.500 2.573 50,981 -0.03(-1.06%)
Dec 14, 2016 2.557 2.744 2.500 2.601 78,737 +0.01(+0.26%)
Dec 13, 2016 2.499 2.689 2.494 2.594 41,884 +0.08(+3.13%)
Dec 12, 2016 2.552 2.620 2.489 2.515 43,560 -0.06(-2.42%)
Dec 09, 2016 2.599 2.604 2.531 2.578 16,203 +0.02(+0.81%)
Dec 08, 2016 2.557 2.750 2.515 2.557 141,077 -0.05(-1.80%)
Dec 07, 2016 2.656 2.802 2.500 2.604 131,203 +0.12(+5.04%)
Dec 06, 2016 2.422 2.655 2.422 2.479 56,582 +0.03(+1.06%)
Dec 05, 2016 2.510 2.510 2.422 2.453 23,695 -0.06(-2.48%)
Dec 02, 2016 2.672 2.672 2.510 2.515 16,039 -0.06(-2.23%)
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.