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 (%)
Oct 31, 2019 2.961 3.604 2.950 3.448 1,483,307 +0.78(+29.35%)
Oct 30, 2019 2.671 2.729 2.602 2.666 18,674 +0.03(+1.10%)
Oct 29, 2019 2.751 2.751 2.637 2.637 14,695 -0.01(-0.22%)
Oct 28, 2019 2.712 2.787 2.608 2.643 22,588 -0.02(-0.65%)
Oct 25, 2019 2.483 2.706 2.483 2.660 11,561 -0.01(-0.43%)
Oct 24, 2019 2.683 2.683 2.666 2.671 2,253 +0.01(+0.22%)
Oct 23, 2019 2.660 2.666 2.608 2.666 30,219 +0.05(+2.00%)
Oct 22, 2019 2.521 2.724 2.521 2.614 12,854 +0.06(+2.17%)
Oct 21, 2019 2.451 2.618 2.451 2.558 42,768 +0.07(+2.89%)
Oct 18, 2019 2.480 2.486 2.465 2.486 2,243 +0.01(+0.23%)
Oct 17, 2019 2.428 2.480 2.428 2.480 8,327 +0.01(+0.47%)
Oct 16, 2019 2.382 2.480 2.376 2.469 27,748 +0.06(+2.40%)
Oct 15, 2019 2.476 2.476 2.411 2.411 64,564 -0.03(-1.19%)
Oct 14, 2019 2.480 2.498 2.411 2.440 44,397 -0.04(-1.64%)
Oct 11, 2019 2.486 2.492 2.418 2.480 30,026 +0.06(+2.39%)
Oct 10, 2019 2.411 2.509 2.411 2.422 51,696 +0.01(+0.48%)
Oct 09, 2019 2.393 2.515 2.376 2.411 48,095 +0.02(+0.73%)
Oct 08, 2019 2.457 2.480 2.388 2.393 41,244 -0.14(-5.71%)
Oct 07, 2019 2.579 2.579 2.382 2.538 65,341 -0.02(-0.68%)
Oct 04, 2019 2.614 2.735 2.556 2.556 18,291 -0.02(-0.68%)
Oct 03, 2019 2.517 2.699 2.480 2.573 54,975 -0.01(-0.45%)
Oct 02, 2019 2.625 2.718 2.422 2.585 103,634 -0.08(-2.83%)
Oct 01, 2019 2.654 2.706 2.556 2.660 30,755 +0.01(+0.44%)
Sep 30, 2019 2.550 2.652 2.550 2.648 79,037 +0.15(+6.03%)
Sep 27, 2019 2.921 2.926 2.498 2.498 129,767 -0.42(-14.31%)
Sep 26, 2019 2.921 2.926 2.840 2.915 18,345 +0.02(+0.60%)
Sep 25, 2019 2.909 2.938 2.787 2.897 62,367 +0.00(+0.00%)
Sep 24, 2019 2.892 2.897 2.799 2.897 45,584 +0.03(+1.01%)
Sep 23, 2019 2.915 2.915 2.811 2.869 29,347 -0.05(-1.59%)
Sep 20, 2019 2.874 2.915 2.770 2.915 64,883 +0.05(+1.72%)
Sep 19, 2019 2.811 2.897 2.811 2.866 59,011 +0.05(+1.75%)
Sep 18, 2019 2.764 2.874 2.764 2.816 37,965 -0.02(-0.61%)
Sep 17, 2019 2.961 2.961 2.498 2.834 164,849 -0.13(-4.31%)
Sep 16, 2019 3.013 3.013 2.894 2.961 85,439 +0.00(+0.00%)
Sep 13, 2019 2.996 2.996 2.770 2.961 53,839 +0.02(+0.79%)
Sep 12, 2019 2.944 3.002 2.863 2.938 144,511 +0.02(+0.51%)
Sep 11, 2019 2.886 2.927 2.719 2.923 99,972 +0.08(+2.72%)
Sep 10, 2019 2.857 2.886 2.770 2.846 59,594 -0.01(-0.40%)
Sep 09, 2019 2.840 2.857 2.724 2.857 60,843 +0.03(+1.02%)
Sep 06, 2019 2.771 2.828 2.713 2.828 25,813 +0.06(+2.08%)
Sep 05, 2019 2.828 2.828 2.719 2.771 38,321 +0.00(+0.00%)
Sep 04, 2019 2.748 2.814 2.748 2.771 71,703 +0.03(+1.27%)
Sep 03, 2019 2.667 2.759 2.667 2.736 125,324 +0.12(+4.64%)
Aug 30, 2019 2.534 2.615 2.534 2.615 31,183 +0.05(+1.80%)
Aug 29, 2019 2.499 2.580 2.499 2.569 66,482 +0.04(+1.60%)
Aug 28, 2019 2.425 2.528 2.425 2.528 10,793 +0.08(+3.30%)
Aug 27, 2019 2.451 2.460 2.413 2.447 36,847 +0.00(+0.11%)
Aug 26, 2019 2.401 2.447 2.401 2.445 22,270 +0.06(+2.55%)
Aug 23, 2019 2.470 2.488 2.355 2.384 24,254 -0.10(-4.18%)
Aug 22, 2019 2.505 2.540 2.378 2.488 29,304 -0.05(-2.05%)
Aug 21, 2019 2.557 2.557 2.326 2.540 62,769 +0.02(+0.69%)
Aug 20, 2019 2.528 2.528 2.422 2.522 33,358 +0.02(+0.69%)
Aug 19, 2019 2.557 2.574 2.413 2.505 43,194 -0.03(-1.36%)
Aug 16, 2019 2.557 2.557 2.481 2.540 37,767 +0.05(+2.09%)
Aug 15, 2019 2.436 2.580 2.436 2.488 93,624 +0.09(+3.61%)
Aug 14, 2019 2.384 2.436 2.338 2.401 152,666 +0.03(+1.46%)
Aug 13, 2019 2.280 2.424 2.234 2.367 158,705 +0.15(+6.77%)
Aug 12, 2019 2.222 2.234 2.205 2.217 22,367 +0.01(+0.52%)
Aug 09, 2019 2.199 2.205 2.159 2.205 27,892 +0.05(+2.09%)
Aug 08, 2019 2.178 2.263 2.147 2.160 63,287 -0.01(-0.48%)
Aug 07, 2019 2.183 2.183 2.113 2.170 6,910 -0.02(-1.03%)
Aug 06, 2019 2.042 2.193 2.042 2.193 18,682 +0.06(+2.68%)
Aug 05, 2019 2.222 2.222 1.951 2.136 60,420 -0.09(-3.90%)
Aug 02, 2019 2.170 2.222 2.124 2.222 38,806 +0.10(+4.62%)
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.