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, 2013 4.502 4.502 4.419 4.424 8,904 -0.05(-1.11%)
Feb 27, 2013 4.440 4.543 4.432 4.473 39,781 +0.03(+0.74%)
Feb 26, 2013 4.514 4.531 4.440 4.440 8,360 -0.04(-0.92%)
Feb 25, 2013 4.539 4.539 4.473 4.481 19,005 -0.06(-1.36%)
Feb 22, 2013 4.542 4.543 4.535 4.543 8,878 +0.02(+0.46%)
Feb 21, 2013 4.543 4.552 4.514 4.523 84,901 +0.01(+0.18%)
Feb 20, 2013 4.531 4.564 4.514 4.514 14,342 +0.02(+0.46%)
Feb 19, 2013 4.498 4.531 4.494 4.494 10,134 -0.01(-0.18%)
Feb 15, 2013 4.498 4.552 4.498 4.502 10,362 -0.02(-0.55%)
Feb 14, 2013 4.523 4.544 4.523 4.527 1,733 +0.00(+0.09%)
Feb 13, 2013 4.506 4.560 4.498 4.523 24,596 +0.00(+0.00%)
Feb 12, 2013 4.498 4.523 4.498 4.523 19,949 +0.03(+0.64%)
Feb 11, 2013 4.494 4.512 4.494 4.494 35,989 +0.03(+0.74%)
Feb 08, 2013 4.481 4.481 4.452 4.461 30,513 -0.09(-2.00%)
Feb 07, 2013 4.477 4.585 4.477 4.552 7,251 +0.03(+0.64%)
Feb 06, 2013 4.514 4.564 4.477 4.523 5,830 -0.12(-2.49%)
Feb 04, 2013 4.560 4.647 4.560 4.638 27,220 +0.07(+1.54%)
Feb 01, 2013 4.582 4.647 4.568 4.568 53,535 -0.03(-0.72%)
Jan 31, 2013 4.585 4.601 4.560 4.601 3,036 -0.01(-0.18%)
Jan 30, 2013 4.626 4.634 4.585 4.609 52,995 -0.00(-0.09%)
Jan 29, 2013 4.647 4.647 4.568 4.614 20,163 -0.03(-0.71%)
Jan 28, 2013 4.560 4.647 4.560 4.647 14,514 +0.11(+2.36%)
Jan 25, 2013 4.473 4.564 4.473 4.539 28,590 +0.01(+0.27%)
Jan 24, 2013 4.552 4.564 4.481 4.527 6,534 +0.04(+0.92%)
Jan 23, 2013 4.481 4.564 4.477 4.486 11,749 -0.03(-0.73%)
Jan 22, 2013 4.506 4.543 4.448 4.519 33,074 +0.01(+0.27%)
Jan 18, 2013 4.502 4.539 4.457 4.506 44,139 +0.04(+0.83%)
Jan 17, 2013 4.444 4.539 4.440 4.469 4,958 +0.02(+0.37%)
Jan 16, 2013 4.403 4.535 4.399 4.452 15,887 +0.02(+0.47%)
Jan 15, 2013 4.403 4.448 4.399 4.432 10,297 +0.02(+0.56%)
Jan 14, 2013 4.407 4.465 4.399 4.407 10,461 -0.06(-1.29%)
Jan 11, 2013 4.461 4.465 4.461 4.465 9,684 +0.00(+0.00%)
Jan 10, 2013 4.370 4.556 4.370 4.465 33,747 +0.12(+2.76%)
Jan 09, 2013 4.378 4.378 4.300 4.345 7,747 +0.00(+0.10%)
Jan 08, 2013 4.391 4.391 4.304 4.341 18,795 -0.08(-1.78%)
Jan 07, 2013 4.329 4.469 4.329 4.419 17,340 +0.07(+1.52%)
Jan 04, 2013 4.316 4.395 4.316 4.353 8,614 +0.03(+0.76%)
Jan 03, 2013 4.457 4.457 4.304 4.320 23,463 -0.14(-3.06%)
Jan 02, 2013 4.436 4.457 4.337 4.457 34,609 +0.16(+3.75%)
Dec 31, 2012 4.279 4.605 4.275 4.296 72,037 +0.02(+0.39%)
Dec 28, 2012 4.316 4.329 4.275 4.279 9,277 +0.00(+0.00%)
Dec 27, 2012 4.337 4.395 4.271 4.279 12,621 -0.03(-0.67%)
Dec 26, 2012 4.275 4.366 4.271 4.308 40,897 +0.00(+0.00%)
Dec 24, 2012 4.304 4.440 4.159 4.308 71,955 -0.00(-0.10%)
Dec 21, 2012 4.176 4.415 4.176 4.312 151,162 +0.11(+2.55%)
Dec 20, 2012 4.122 4.242 4.085 4.205 11,652 +0.15(+3.77%)
Dec 19, 2012 4.101 4.188 4.019 4.052 103,279 -0.08(-1.90%)
Dec 18, 2012 4.139 4.163 4.114 4.130 36,733 -0.06(-1.48%)
Dec 17, 2012 4.130 4.279 4.114 4.192 54,223 +0.04(+0.89%)
Dec 14, 2012 4.176 4.250 4.139 4.155 46,192 -0.06(-1.37%)
Dec 13, 2012 4.229 4.304 4.213 4.213 25,598 -0.06(-1.35%)
Dec 12, 2012 4.283 4.333 4.213 4.271 16,078 +0.05(+1.17%)
Dec 11, 2012 4.229 4.246 4.214 4.221 13,630 +0.00(+0.10%)
Dec 10, 2012 4.217 4.229 4.157 4.217 19,482 +0.02(+0.39%)
Dec 07, 2012 4.213 4.266 4.156 4.201 42,801 +0.01(+0.19%)
Dec 06, 2012 4.197 4.242 4.168 4.193 17,759 -0.06(-1.43%)
Dec 05, 2012 4.250 4.266 4.193 4.254 27,295 -0.01(-0.19%)
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.