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 (%)
May 28, 2010 4.088 4.088 3.839 3.951 21,174 -0.14(-3.35%)
May 27, 2010 3.890 4.160 3.807 4.088 71,843 +0.24(+6.19%)
May 26, 2010 3.969 3.991 3.850 3.850 35,098 +0.06(+1.72%)
May 25, 2010 3.839 3.850 3.745 3.785 48,246 -0.06(-1.50%)
May 24, 2010 3.958 3.958 3.835 3.843 28,466 -0.11(-2.74%)
May 21, 2010 4.016 4.034 3.929 3.951 72,766 -0.08(-1.97%)
May 20, 2010 4.102 4.196 4.016 4.030 70,765 -0.21(-5.02%)
May 19, 2010 4.218 4.243 4.203 4.243 28,906 -0.02(-0.51%)
May 18, 2010 4.286 4.286 4.207 4.265 16,629 +0.03(+0.68%)
May 17, 2010 4.341 4.341 4.110 4.236 36,426 -0.06(-1.51%)
May 14, 2010 4.344 4.380 4.276 4.301 20,320 -0.08(-1.89%)
May 13, 2010 4.373 4.406 4.301 4.384 22,465 +0.00(+0.00%)
May 12, 2010 4.474 4.517 4.268 4.384 59,429 -0.08(-1.78%)
May 11, 2010 4.348 4.669 4.294 4.463 41,877 +0.02(+0.49%)
May 10, 2010 4.312 4.452 4.153 4.442 56,236 +0.26(+6.12%)
May 07, 2010 4.272 4.647 4.185 4.185 34,034 -0.10(-2.36%)
May 06, 2010 4.507 4.557 4.157 4.286 69,825 -0.24(-5.26%)
May 05, 2010 4.575 4.582 4.485 4.525 46,641 -0.09(-2.03%)
May 04, 2010 4.647 4.709 4.539 4.618 39,133 -0.08(-1.77%)
May 03, 2010 4.658 4.709 4.553 4.701 48,459 +0.07(+1.48%)
Apr 30, 2010 4.669 4.694 4.557 4.633 32,058 -0.05(-1.08%)
Apr 29, 2010 4.582 4.701 4.514 4.683 21,612 +0.12(+2.53%)
Apr 28, 2010 4.579 4.680 4.493 4.568 18,411 +0.00(+0.08%)
Apr 27, 2010 4.640 4.705 4.528 4.564 25,478 -0.12(-2.47%)
Apr 26, 2010 4.705 4.709 4.654 4.680 28,687 -0.03(-0.61%)
Apr 23, 2010 4.705 4.709 4.658 4.709 33,103 +0.01(+0.23%)
Apr 22, 2010 4.658 4.701 4.654 4.698 8,788 +0.00(+0.08%)
Apr 21, 2010 4.669 4.701 4.654 4.694 7,333 -0.01(-0.31%)
Apr 20, 2010 4.597 4.802 4.582 4.709 46,641 +0.15(+3.33%)
Apr 19, 2010 4.611 4.680 4.546 4.557 7,588 -0.02(-0.39%)
Apr 16, 2010 4.647 4.647 4.517 4.575 21,989 -0.07(-1.48%)
Apr 15, 2010 4.593 4.665 4.546 4.644 17,776 -0.06(-1.38%)
Apr 14, 2010 4.582 4.709 4.582 4.709 102,507 +0.18(+3.90%)
Apr 13, 2010 4.535 4.608 4.517 4.532 6,704 -0.03(-0.55%)
Apr 12, 2010 4.626 4.629 4.553 4.557 14,259 -0.02(-0.47%)
Apr 09, 2010 4.579 4.579 4.539 4.579 7,023 +0.03(+0.71%)
Apr 08, 2010 4.593 4.593 4.546 4.546 7,677 -0.05(-1.02%)
Apr 07, 2010 4.525 4.676 4.525 4.593 22,565 +0.05(+1.03%)
Apr 06, 2010 4.532 4.575 4.532 4.546 5,834 -0.04(-0.79%)
Apr 05, 2010 4.568 4.614 4.525 4.582 17,610 +0.06(+1.44%)
Apr 01, 2010 4.698 4.517 4.517 4.517 20,232 -0.15(-3.17%)
Mar 31, 2010 4.644 4.680 4.618 4.665 20,010 -0.01(-0.15%)
Mar 30, 2010 4.618 4.676 4.606 4.673 10,689 -0.03(-0.54%)
Mar 29, 2010 4.669 4.705 4.586 4.698 29,056 +0.03(+0.62%)
Mar 26, 2010 4.604 4.698 4.546 4.669 10,958 -0.03(-0.61%)
Mar 25, 2010 4.669 4.709 4.626 4.698 22,230 +0.05(+1.17%)
Mar 24, 2010 4.673 4.701 4.644 4.644 11,063 -0.05(-1.00%)
Mar 23, 2010 4.622 4.709 4.611 4.691 29,389 -0.02(-0.38%)
Mar 22, 2010 4.651 4.712 4.651 4.709 13,023 +0.04(+0.77%)
Mar 19, 2010 4.658 4.683 4.608 4.673 50,646 +0.06(+1.33%)
Mar 18, 2010 4.680 4.709 4.575 4.611 39,413 -0.08(-1.62%)
Mar 17, 2010 4.769 4.780 4.609 4.687 49,514 -0.09(-1.94%)
Mar 16, 2010 4.773 4.812 4.699 4.780 47,265 +0.02(+0.37%)
Mar 15, 2010 4.783 4.848 4.694 4.762 16,494 +0.02(+0.53%)
Mar 12, 2010 4.855 4.855 4.694 4.737 20,458 -0.08(-1.63%)
Mar 11, 2010 4.669 4.851 4.578 4.815 15,948 +0.12(+2.59%)
Mar 10, 2010 4.641 4.848 4.541 4.694 39,048 -0.02(-0.38%)
Mar 09, 2010 4.548 4.712 4.545 4.712 21,923 +0.18(+4.02%)
Mar 08, 2010 4.462 4.583 4.430 4.530 8,384 +0.05(+1.12%)
Mar 05, 2010 4.469 4.508 4.391 4.480 16,458 +0.01(+0.24%)
Mar 04, 2010 4.480 4.498 4.359 4.469 12,959 +0.00(+0.08%)
Mar 03, 2010 4.405 4.466 4.276 4.466 42,152 +0.08(+1.79%)
Mar 02, 2010 4.369 4.394 4.276 4.387 29,854 +0.01(+0.16%)
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.