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 (%)
Jun 30, 2020 2.821 3.067 2.774 2.968 19,958 +0.12(+4.11%)
Jun 29, 2020 2.809 3.003 2.698 2.850 31,846 +0.05(+1.88%)
Jun 26, 2020 2.728 2.809 2.698 2.798 44,933 +0.04(+1.27%)
Jun 25, 2020 2.733 2.798 2.698 2.763 19,338 +0.01(+0.43%)
Jun 24, 2020 2.704 2.769 2.698 2.751 44,072 +0.02(+0.64%)
Jun 23, 2020 2.838 2.838 2.704 2.733 16,475 -0.06(-2.30%)
Jun 22, 2020 3.003 3.003 2.704 2.798 63,329 -0.18(-5.91%)
Jun 19, 2020 3.055 3.073 2.932 2.973 51,255 -0.07(-2.31%)
Jun 18, 2020 2.921 3.044 2.921 3.044 29,984 +0.15(+5.26%)
Jun 17, 2020 2.856 2.927 2.827 2.891 63,843 +0.02(+0.61%)
Jun 16, 2020 2.985 3.044 2.874 2.874 57,216 -0.09(-3.06%)
Jun 15, 2020 2.921 2.965 2.874 2.965 34,318 +0.05(+1.71%)
Jun 12, 2020 3.126 3.281 2.815 2.915 58,430 -0.18(-5.77%)
Jun 11, 2020 3.207 3.265 3.055 3.093 25,887 -0.20(-5.94%)
Jun 10, 2020 3.265 3.312 3.208 3.289 25,870 +0.03(+1.08%)
Jun 09, 2020 3.318 3.353 3.213 3.254 25,940 -0.09(-2.70%)
Jun 08, 2020 3.324 3.382 3.265 3.344 85,479 -0.00(-0.09%)
Jun 05, 2020 3.382 3.423 3.257 3.347 49,219 -0.02(-0.69%)
Jun 04, 2020 3.324 3.370 3.291 3.370 36,475 +0.06(+1.76%)
Jun 03, 2020 3.213 3.312 3.149 3.312 49,159 +0.16(+5.19%)
Jun 02, 2020 3.085 3.149 3.044 3.149 59,744 +0.12(+4.05%)
Jun 01, 2020 2.997 3.090 2.965 3.026 54,114 +0.03(+0.97%)
May 29, 2020 2.962 3.003 2.950 2.997 32,927 +0.05(+1.78%)
May 28, 2020 3.003 3.003 2.933 2.945 38,574 +0.00(+0.00%)
May 27, 2020 2.916 2.980 2.898 2.945 70,630 +0.03(+1.20%)
May 26, 2020 2.939 2.945 2.869 2.910 158,756 -0.01(-0.20%)
May 22, 2020 2.805 2.933 2.805 2.916 37,900 +0.08(+2.88%)
May 21, 2020 2.927 2.939 2.787 2.834 64,513 -0.09(-3.19%)
May 20, 2020 2.916 2.968 2.898 2.927 45,151 +0.03(+1.01%)
May 19, 2020 2.974 2.974 2.898 2.898 150,599 -0.03(-1.00%)
May 18, 2020 2.939 2.949 2.799 2.927 93,841 -0.10(-3.46%)
May 15, 2020 2.962 3.085 2.945 3.032 6,173 -0.02(-0.76%)
May 14, 2020 3.038 3.076 2.846 3.055 87,130 -0.11(-3.50%)
May 13, 2020 3.201 3.201 3.105 3.166 5,222 -0.03(-0.91%)
May 12, 2020 3.190 3.248 3.061 3.195 60,289 +0.01(+0.18%)
May 11, 2020 3.213 3.276 3.149 3.190 24,515 -0.02(-0.73%)
May 08, 2020 3.131 3.289 3.032 3.213 37,557 +0.08(+2.42%)
May 07, 2020 3.137 3.149 3.044 3.137 35,479 -0.01(-0.19%)
May 06, 2020 3.085 3.143 3.050 3.143 14,357 +0.10(+3.45%)
May 05, 2020 3.180 3.201 3.015 3.038 11,430 -0.00(-0.16%)
May 04, 2020 2.997 3.146 2.916 3.043 45,638 -0.18(-5.64%)
May 01, 2020 3.236 3.300 3.036 3.225 62,081 -0.09(-2.81%)
Apr 30, 2020 3.440 3.440 3.207 3.318 30,121 -0.02(-0.52%)
Apr 29, 2020 3.265 3.487 3.190 3.335 54,681 +0.08(+2.51%)
Apr 28, 2020 3.254 3.265 3.155 3.254 15,220 +0.00(+0.00%)
Apr 27, 2020 3.067 3.265 3.067 3.254 39,301 +0.22(+7.10%)
Apr 24, 2020 3.219 3.230 3.020 3.038 12,862 -0.08(-2.62%)
Apr 23, 2020 3.061 3.230 2.950 3.120 54,132 +0.09(+2.88%)
Apr 22, 2020 3.038 3.096 2.980 3.032 24,860 +0.04(+1.36%)
Apr 21, 2020 3.009 3.090 2.921 2.991 48,125 -0.07(-2.29%)
Apr 20, 2020 3.125 3.230 3.061 3.061 81,503 -0.04(-1.32%)
Apr 17, 2020 2.805 3.149 2.805 3.102 62,939 +0.19(+6.61%)
Apr 16, 2020 3.032 3.032 2.834 2.910 25,985 +0.04(+1.42%)
Apr 15, 2020 2.857 2.916 2.717 2.869 42,333 -0.02(-0.81%)
Apr 14, 2020 2.927 3.003 2.799 2.892 45,710 +0.09(+3.33%)
Apr 13, 2020 2.764 2.857 2.630 2.799 19,156 +0.09(+3.45%)
Apr 09, 2020 2.735 2.770 2.673 2.706 15,263 +0.07(+2.54%)
Apr 08, 2020 2.507 2.655 2.449 2.639 72,486 +0.13(+5.23%)
Apr 07, 2020 2.571 2.618 2.449 2.507 30,267 -0.06(-2.27%)
Apr 06, 2020 2.514 2.618 2.467 2.566 32,299 +0.17(+7.06%)
Apr 03, 2020 2.455 2.700 2.192 2.397 45,618 -0.02(-0.96%)
Apr 02, 2020 2.397 2.688 2.362 2.420 40,378 -0.06(-2.58%)
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.