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 (%)
Dec 31, 2009 4.466 4.441 4.441 4.441 14,006 -0.03(-0.72%)
Dec 30, 2009 4.434 4.480 4.268 4.473 16,760 +0.04(+0.89%)
Dec 29, 2009 4.505 4.505 4.348 4.434 21,595 -0.10(-2.13%)
Dec 28, 2009 4.580 4.580 4.498 4.530 22,125 -0.07(-1.48%)
Dec 24, 2009 4.676 4.676 4.541 4.598 9,107 -0.05(-1.00%)
Dec 23, 2009 4.508 4.666 4.508 4.644 23,649 +0.14(+3.17%)
Dec 22, 2009 4.576 4.890 4.498 4.501 49,721 -0.09(-1.87%)
Dec 21, 2009 4.437 4.730 4.376 4.587 70,819 +0.15(+3.30%)
Dec 18, 2009 4.312 4.491 4.287 4.441 143,932 +0.16(+3.67%)
Dec 17, 2009 4.291 4.326 4.205 4.284 29,949 -0.06(-1.40%)
Dec 16, 2009 4.334 4.391 4.244 4.344 71,712 +0.06(+1.42%)
Dec 15, 2009 4.369 4.384 4.284 4.284 34,518 -0.08(-1.88%)
Dec 14, 2009 4.291 4.416 4.291 4.366 18,091 -0.06(-1.37%)
Dec 11, 2009 4.355 4.498 4.284 4.426 44,472 +0.07(+1.56%)
Dec 10, 2009 4.387 4.451 4.294 4.359 27,235 -0.01(-0.20%)
Dec 09, 2009 4.337 4.455 4.312 4.367 27,237 +0.05(+1.20%)
Dec 08, 2009 4.216 4.387 4.216 4.316 36,255 -0.04(-0.90%)
Dec 07, 2009 4.351 4.391 4.152 4.355 43,928 +0.02(+0.49%)
Dec 04, 2009 4.284 4.369 4.276 4.334 29,260 +0.09(+2.10%)
Dec 03, 2009 4.273 4.273 4.201 4.244 23,873 -0.01(-0.25%)
Dec 02, 2009 4.069 4.284 4.069 4.255 16,895 +0.20(+5.02%)
Dec 01, 2009 4.094 4.301 4.052 4.052 35,734 +0.00(+0.00%)
Nov 30, 2009 4.105 4.341 3.941 4.052 24,621 -0.06(-1.39%)
Nov 27, 2009 4.184 4.184 4.109 4.109 13,424 -0.11(-2.71%)
Nov 25, 2009 4.198 4.412 4.109 4.223 6,331 +0.05(+1.11%)
Nov 24, 2009 4.041 4.251 3.998 4.176 46,309 +0.10(+2.45%)
Nov 23, 2009 4.030 4.094 3.948 4.077 17,542 +0.08(+2.06%)
Nov 20, 2009 3.941 4.112 3.930 3.994 34,218 +0.06(+1.45%)
Nov 19, 2009 4.073 4.098 3.937 3.937 17,645 -0.12(-3.08%)
Nov 18, 2009 4.016 4.134 3.959 4.062 20,651 +0.01(+0.26%)
Nov 17, 2009 4.137 4.137 3.919 4.052 3,871 +0.02(+0.62%)
Nov 16, 2009 3.955 4.137 3.912 4.027 36,196 +0.09(+2.36%)
Nov 13, 2009 3.852 3.944 3.852 3.934 24,725 +0.06(+1.57%)
Nov 12, 2009 3.977 3.977 3.802 3.873 39,017 -0.14(-3.56%)
Nov 11, 2009 3.991 4.016 3.927 4.016 16,718 +0.12(+3.21%)
Nov 10, 2009 3.977 4.016 3.855 3.891 17,110 -0.09(-2.15%)
Nov 09, 2009 3.880 3.984 3.812 3.977 28,229 +0.09(+2.39%)
Nov 06, 2009 3.916 3.916 3.780 3.884 21,514 -0.09(-2.16%)
Nov 05, 2009 3.912 4.002 3.848 3.969 36,790 +0.06(+1.55%)
Nov 04, 2009 3.934 3.977 3.770 3.909 35,098 +0.05(+1.39%)
Nov 03, 2009 3.841 3.898 3.770 3.855 34,165 -0.07(-1.91%)
Nov 02, 2009 3.937 3.959 3.848 3.930 92,199 +0.01(+0.27%)
Oct 30, 2009 3.905 3.984 3.780 3.919 34,342 -0.03(-0.81%)
Oct 29, 2009 3.834 4.105 3.737 3.952 39,521 +0.15(+3.85%)
Oct 28, 2009 3.948 3.948 3.805 3.805 17,769 -0.06(-1.66%)
Oct 27, 2009 3.944 3.962 3.855 3.870 30,574 -0.06(-1.63%)
Oct 26, 2009 3.845 3.991 3.823 3.934 27,173 +0.06(+1.57%)
Oct 23, 2009 3.991 4.127 3.873 3.873 14,670 -0.25(-6.14%)
Oct 22, 2009 3.944 4.130 3.944 4.127 13,295 +0.17(+4.24%)
Oct 21, 2009 3.828 4.034 3.828 3.959 27,391 +0.06(+1.56%)
Oct 20, 2009 3.984 4.027 3.898 3.898 8,600 -0.06(-1.44%)
Oct 19, 2009 3.919 3.984 3.784 3.955 20,237 +0.06(+1.47%)
Oct 16, 2009 3.973 3.973 3.834 3.898 19,309 -0.07(-1.80%)
Oct 15, 2009 3.748 4.105 3.748 3.969 31,294 -0.11(-2.63%)
Oct 14, 2009 3.998 4.151 3.998 4.077 16,281 +0.10(+2.61%)
Oct 13, 2009 3.979 4.055 3.973 3.973 6,053 -0.11(-2.79%)
Oct 12, 2009 4.105 4.216 4.030 4.087 26,386 +0.09(+2.32%)
Oct 09, 2009 4.084 4.248 3.909 3.994 43,160 -0.06(-1.41%)
Oct 08, 2009 4.105 4.105 4.016 4.052 10,138 -0.03(-0.79%)
Oct 07, 2009 4.037 4.119 3.987 4.084 15,379 -0.03(-0.78%)
Oct 06, 2009 4.237 4.269 4.073 4.116 29,890 -0.09(-2.21%)
Oct 05, 2009 4.176 4.262 4.165 4.209 15,637 +0.07(+1.73%)
Oct 02, 2009 4.155 4.230 4.137 4.137 11,424 -0.02(-0.60%)
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.