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 (%)
Apr 30, 2021 3.957 3.957 3.758 3.804 404,231 -0.13(-3.42%)
Apr 29, 2021 3.804 4.027 3.804 3.939 445,628 +0.50(+14.46%)
Apr 28, 2021 3.395 3.523 3.395 3.442 21,469 -0.11(-3.13%)
Apr 27, 2021 3.456 3.594 3.451 3.553 28,063 +0.06(+1.68%)
Apr 26, 2021 3.488 3.512 3.424 3.494 38,577 -0.00(-0.09%)
Apr 23, 2021 3.395 3.512 3.395 3.497 15,718 +0.06(+1.79%)
Apr 22, 2021 3.477 3.535 3.401 3.436 33,970 -0.06(-1.68%)
Apr 21, 2021 3.406 3.506 3.377 3.494 41,858 +0.10(+2.93%)
Apr 20, 2021 3.453 3.506 3.355 3.395 62,944 -0.06(-1.86%)
Apr 19, 2021 3.325 3.512 3.325 3.459 35,881 +0.09(+2.78%)
Apr 16, 2021 3.459 3.459 3.342 3.366 63,214 -0.09(-2.71%)
Apr 15, 2021 3.442 3.600 3.436 3.459 264,542 -0.01(-0.17%)
Apr 14, 2021 3.436 3.512 3.424 3.465 40,354 -0.01(-0.17%)
Apr 13, 2021 3.518 3.547 3.424 3.471 42,208 -0.02(-0.67%)
Apr 12, 2021 3.430 3.500 3.424 3.494 51,760 +0.07(+2.05%)
Apr 09, 2021 3.471 3.535 3.424 3.424 49,375 -0.08(-2.34%)
Apr 08, 2021 3.453 3.535 3.453 3.506 25,943 +0.05(+1.53%)
Apr 07, 2021 3.401 3.488 3.395 3.453 84,840 -0.03(-0.84%)
Apr 06, 2021 3.500 3.547 3.483 3.483 55,247 -0.02(-0.50%)
Apr 05, 2021 3.559 3.561 3.483 3.500 27,014 -0.06(-1.64%)
Apr 01, 2021 3.477 3.588 3.442 3.559 43,566 +0.07(+2.01%)
Mar 31, 2021 3.494 3.518 3.436 3.488 174,680 -0.03(-0.83%)
Mar 30, 2021 3.547 3.658 3.471 3.518 48,883 -0.01(-0.17%)
Mar 29, 2021 3.541 3.623 3.471 3.524 88,965 -0.01(-0.17%)
Mar 26, 2021 3.623 3.623 3.494 3.529 50,400 -0.09(-2.58%)
Mar 25, 2021 3.588 3.739 3.436 3.623 122,508 +0.09(+2.65%)
Mar 24, 2021 3.629 3.734 3.518 3.529 107,049 -0.04(-0.99%)
Mar 23, 2021 3.699 3.717 3.541 3.565 84,203 -0.15(-4.09%)
Mar 22, 2021 3.845 3.933 3.693 3.717 156,782 -0.13(-3.35%)
Mar 19, 2021 3.851 3.881 3.804 3.845 42,200 +0.02(+0.46%)
Mar 18, 2021 4.033 4.039 3.804 3.828 75,565 -0.21(-5.22%)
Mar 17, 2021 4.004 4.056 3.845 4.039 123,651 +0.00(+0.00%)
Mar 16, 2021 4.138 4.138 3.875 4.039 73,434 -0.06(-1.43%)
Mar 15, 2021 3.910 4.097 3.834 4.097 110,904 +0.15(+3.70%)
Mar 12, 2021 3.869 3.963 3.804 3.951 200,749 +0.01(+0.30%)
Mar 11, 2021 3.816 4.144 3.816 3.939 429,216 +0.11(+2.91%)
Mar 10, 2021 3.652 3.881 3.583 3.828 423,730 +0.26(+7.21%)
Mar 09, 2021 3.465 3.734 3.465 3.570 304,771 +0.06(+1.67%)
Mar 08, 2021 3.500 3.693 3.383 3.512 342,518 -0.01(-0.33%)
Mar 05, 2021 3.453 3.711 3.248 3.524 403,548 +0.04(+1.01%)
Mar 04, 2021 3.740 3.752 3.254 3.488 763,767 -0.26(-7.02%)
Mar 03, 2021 4.044 4.197 3.671 3.752 2,188,205 -0.49(-11.46%)
Mar 02, 2021 5.871 6.702 4.173 4.238 152,772,000 +1.11(+35.33%)
Mar 01, 2021 3.190 3.190 3.003 3.131 38,895 +0.03(+0.94%)
Feb 26, 2021 3.307 3.307 3.102 3.102 15,205 -0.21(-6.36%)
Feb 25, 2021 3.342 3.342 3.184 3.313 22,212 +0.02(+0.53%)
Feb 24, 2021 3.219 3.348 3.219 3.295 56,141 +0.03(+0.90%)
Feb 23, 2021 3.237 3.395 3.178 3.266 28,308 -0.13(-3.79%)
Feb 22, 2021 3.641 3.658 3.395 3.395 38,253 -0.23(-6.45%)
Feb 19, 2021 3.594 3.781 3.454 3.629 113,273 +0.06(+1.64%)
Feb 18, 2021 3.477 3.582 3.360 3.570 65,579 +0.12(+3.39%)
Feb 17, 2021 3.395 3.465 3.342 3.453 22,856 +0.06(+1.72%)
Feb 16, 2021 3.184 3.395 3.184 3.395 37,364 +0.23(+7.21%)
Feb 12, 2021 3.295 3.395 3.126 3.167 94,651 -0.09(-2.70%)
Feb 11, 2021 3.465 3.500 3.219 3.254 52,288 -0.26(-7.33%)
Feb 10, 2021 3.354 3.512 3.254 3.512 99,046 +0.15(+4.53%)
Feb 09, 2021 3.336 3.401 3.245 3.360 92,588 +0.03(+0.88%)
Feb 08, 2021 3.172 3.486 3.161 3.330 166,662 +0.15(+4.79%)
Feb 05, 2021 3.465 3.506 3.131 3.178 48,350 -0.23(-6.86%)
Feb 04, 2021 3.260 3.453 3.196 3.412 215,553 +0.26(+8.36%)
Feb 03, 2021 2.979 3.213 2.886 3.149 609,354 +0.18(+6.12%)
Feb 02, 2021 2.874 3.014 2.843 2.967 59,399 +0.14(+4.97%)
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.