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 (%)
Jul 31, 2019 2.113 2.193 2.055 2.124 41,320 +0.01(+0.55%)
Jul 30, 2019 2.078 2.118 2.026 2.113 35,386 +0.03(+1.66%)
Jul 29, 2019 1.939 2.222 1.927 2.078 220,262 +0.14(+7.14%)
Jul 26, 2019 1.934 2.003 1.876 1.939 21,828 +0.03(+1.82%)
Jul 25, 2019 1.911 1.928 1.905 1.905 855 +0.01(+0.61%)
Jul 24, 2019 1.911 1.916 1.876 1.893 10,493 +0.02(+0.92%)
Jul 23, 2019 1.837 1.924 1.746 1.876 8,398 -0.05(-2.40%)
Jul 22, 2019 1.928 1.934 1.859 1.922 7,560 -0.01(-0.30%)
Jul 19, 2019 1.893 1.928 1.807 1.928 11,780 +0.08(+4.05%)
Jul 18, 2019 1.888 1.905 1.781 1.853 5,275 -0.06(-3.02%)
Jul 17, 2019 1.870 1.911 1.789 1.911 101,917 +0.17(+9.97%)
Jul 16, 2019 1.833 1.833 1.737 1.737 2,782 -0.06(-3.22%)
Jul 15, 2019 1.818 1.857 1.795 1.795 8,461 -0.02(-0.96%)
Jul 12, 2019 1.743 1.864 1.732 1.812 34,995 +0.07(+3.97%)
Jul 11, 2019 1.743 1.749 1.732 1.743 4,466 -0.03(-1.63%)
Jul 10, 2019 1.743 1.812 1.737 1.772 5,093 +0.03(+1.99%)
Jul 09, 2019 1.792 1.792 1.737 1.737 2,259 -0.03(-1.95%)
Jul 08, 2019 1.732 1.818 1.732 1.772 7,425 +0.02(+1.32%)
Jul 05, 2019 1.737 1.749 1.732 1.749 1,905 +0.02(+1.00%)
Jul 03, 2019 1.801 1.801 1.732 1.732 2,078 +0.00(+0.00%)
Jul 02, 2019 1.761 1.812 1.732 1.732 1,968 -0.07(-3.85%)
Jul 01, 2019 1.789 1.818 1.634 1.801 30,790 +0.06(+3.65%)
Jun 28, 2019 1.694 1.795 1.694 1.737 56,477 -0.01(-0.47%)
Jun 27, 2019 1.789 1.789 1.709 1.746 4,831 -0.01(-0.85%)
Jun 26, 2019 1.824 1.824 1.761 1.761 1,883 +0.00(+0.00%)
Jun 25, 2019 1.778 1.818 1.761 1.761 56,042 -0.02(-0.97%)
Jun 24, 2019 1.703 1.778 1.661 1.778 3,873 +0.02(+0.98%)
Jun 21, 2019 1.761 1.778 1.732 1.761 7,622 +0.01(+0.66%)
Jun 20, 2019 1.737 1.755 1.737 1.749 2,971 -0.03(-1.62%)
Jun 19, 2019 1.662 1.778 1.662 1.778 720 +0.03(+1.82%)
Jun 18, 2019 1.662 1.755 1.662 1.746 13,116 +0.01(+0.49%)
Jun 17, 2019 1.745 1.745 1.737 1.737 2,406 +0.00(+0.00%)
Jun 14, 2019 1.743 1.778 1.535 1.737 9,701 -0.04(-2.27%)
Jun 13, 2019 1.639 1.778 1.639 1.778 28,346 +0.11(+6.57%)
Jun 12, 2019 1.691 1.720 1.542 1.668 21,100 -0.02(-1.36%)
Jun 11, 2019 1.617 1.765 1.617 1.691 40,627 +0.08(+4.98%)
Jun 10, 2019 1.576 1.662 1.576 1.611 17,484 +0.07(+4.46%)
Jun 07, 2019 1.685 1.685 1.542 1.542 3,139 -0.08(-4.80%)
Jun 06, 2019 1.634 1.634 1.620 1.620 8,088 -0.01(-0.86%)
Jun 05, 2019 1.622 1.634 1.617 1.634 10,946 -0.05(-2.73%)
Jun 04, 2019 1.617 1.680 1.617 1.680 1,093 +0.03(+1.74%)
Jun 03, 2019 1.645 1.676 1.622 1.651 5,692 +0.03(+1.77%)
May 31, 2019 1.662 1.685 1.622 1.622 4,709 -0.04(-2.41%)
May 30, 2019 1.657 1.662 1.617 1.662 14,295 +0.00(+0.00%)
May 29, 2019 1.657 1.662 1.657 1.662 5,903 +0.05(+2.84%)
May 28, 2019 1.588 1.617 1.588 1.617 17,561 +0.02(+1.44%)
May 24, 2019 1.640 1.648 1.565 1.594 16,746 -0.01(-0.71%)
May 23, 2019 1.582 1.605 1.582 1.605 1,852 +0.03(+2.19%)
May 22, 2019 1.628 1.657 1.571 1.571 26,394 -0.02(-1.44%)
May 21, 2019 1.605 1.640 1.590 1.594 5,381 -0.02(-1.07%)
May 20, 2019 1.586 1.651 1.563 1.611 6,039 +0.01(+0.72%)
May 17, 2019 1.554 1.605 1.554 1.599 5,756 +0.03(+1.83%)
May 16, 2019 1.657 1.661 1.565 1.571 5,951 -0.05(-2.84%)
May 15, 2019 1.576 1.617 1.576 1.617 10,871 -0.04(-2.29%)
May 14, 2019 1.657 1.657 1.634 1.655 1,882 -0.04(-2.16%)
May 13, 2019 1.691 1.691 1.691 301 +0.00(+0.00%)
May 10, 2019 1.628 1.708 1.628 1.691 3,314 +0.04(+2.36%)
May 09, 2019 1.611 1.652 1.611 1.652 5,993 -0.05(-3.08%)
May 08, 2019 1.658 1.729 1.658 1.705 1,957 -0.01(-0.55%)
May 07, 2019 1.659 1.714 1.659 1.714 865 +0.05(+3.29%)
May 06, 2019 1.605 1.737 1.576 1.659 73,260 +0.05(+3.38%)
May 03, 2019 1.582 1.605 1.582 1.605 4,535 +0.01(+0.54%)
May 02, 2019 1.582 1.628 1.576 1.597 28,891 -0.04(-2.28%)
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.