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 (%)
Aug 29, 2014 5.084 5.075 5.075 5.075 4,448 -0.02(-0.44%)
Aug 28, 2014 5.146 5.146 5.021 5.098 21,230 -0.02(-0.44%)
Aug 27, 2014 5.120 5.147 5.017 5.120 12,236 +0.02(+0.35%)
Aug 26, 2014 5.080 5.143 5.062 5.102 16,256 +0.03(+0.53%)
Aug 25, 2014 5.008 5.075 4.923 5.075 13,993 +0.11(+2.17%)
Aug 22, 2014 4.936 4.990 4.900 4.968 14,298 -0.06(-1.16%)
Aug 21, 2014 4.972 5.093 4.972 5.026 11,936 +0.02(+0.45%)
Aug 20, 2014 4.900 5.053 4.900 5.003 42,395 +0.15(+3.06%)
Aug 19, 2014 4.864 4.936 4.801 4.855 72,149 -0.04(-0.92%)
Aug 18, 2014 4.918 5.017 4.860 4.900 100,264 -0.04(-0.73%)
Aug 15, 2014 5.093 5.093 4.882 4.936 27,538 -0.08(-1.60%)
Aug 14, 2014 5.035 5.075 4.981 5.016 13,506 -0.03(-0.64%)
Aug 13, 2014 5.102 5.017 4.972 5.048 14,180 +0.03(+0.63%)
Aug 12, 2014 5.057 5.138 5.026 5.017 21,127 -0.06(-1.24%)
Aug 11, 2014 5.012 5.093 4.968 5.080 17,544 -0.03(-0.57%)
Aug 08, 2014 5.089 5.161 5.057 5.109 13,213 +0.06(+1.20%)
Aug 07, 2014 5.071 5.152 4.999 5.048 22,246 +0.00(+0.09%)
Aug 06, 2014 5.116 5.201 4.972 5.044 28,114 -0.09(-1.75%)
Aug 05, 2014 5.084 5.134 4.986 5.134 25,890 -0.01(-0.17%)
Aug 04, 2014 5.044 5.143 4.995 5.143 27,113 +0.18(+3.53%)
Aug 01, 2014 4.950 5.116 4.932 4.968 77,481 +0.00(+0.09%)
Jul 31, 2014 4.945 5.224 4.945 4.963 15,751 -0.06(-1.25%)
Jul 30, 2014 5.147 5.147 4.945 5.026 22,353 -0.10(-1.93%)
Jul 29, 2014 5.251 5.300 5.165 5.125 27,247 -0.07(-1.30%)
Jul 28, 2014 5.075 5.336 5.075 5.192 20,271 -0.06(-1.11%)
Jul 25, 2014 5.309 5.336 5.152 5.251 14,619 -0.04(-0.85%)
Jul 24, 2014 5.251 5.372 5.233 5.296 10,870 +0.09(+1.64%)
Jul 23, 2014 5.102 5.233 5.093 5.210 14,859 +0.17(+3.39%)
Jul 22, 2014 5.260 5.269 5.003 5.039 49,400 -0.24(-4.60%)
Jul 21, 2014 5.386 5.485 5.107 5.282 25,905 -0.11(-2.00%)
Jul 18, 2014 5.408 5.462 5.215 5.390 92,323 -0.03(-0.50%)
Jul 17, 2014 5.547 5.556 5.417 5.417 14,558 -0.18(-3.14%)
Jul 16, 2014 5.669 5.687 5.563 5.592 12,361 -0.02(-0.32%)
Jul 15, 2014 5.642 5.646 5.538 5.610 20,894 +0.01(+0.24%)
Jul 14, 2014 5.538 5.679 5.538 5.597 31,160 -0.09(-1.58%)
Jul 11, 2014 5.754 5.795 5.592 5.687 8,094 -0.04(-0.71%)
Jul 10, 2014 5.682 5.786 5.619 5.727 13,297 -0.03(-0.47%)
Jul 09, 2014 5.673 5.840 5.660 5.754 17,288 +0.00(+0.08%)
Jul 08, 2014 5.750 5.790 5.534 5.750 28,777 -0.13(-2.14%)
Jul 07, 2014 5.844 5.885 5.693 5.876 34,296 +0.00(+0.00%)
Jul 03, 2014 5.790 5.876 5.876 5.876 16,905 +0.04(+0.77%)
Jul 02, 2014 5.745 5.831 5.736 5.831 91,974 +0.03(+0.54%)
Jul 01, 2014 5.597 5.840 5.597 5.799 43,314 +0.21(+3.78%)
Jun 30, 2014 5.705 5.754 5.574 5.588 16,778 -0.25(-4.31%)
Jun 27, 2014 5.655 5.840 5.642 5.840 16,738 +0.14(+2.53%)
Jun 26, 2014 5.644 5.714 5.507 5.696 18,723 +0.03(+0.56%)
Jun 25, 2014 5.644 5.709 5.507 5.664 15,462 +0.10(+1.86%)
Jun 24, 2014 5.646 5.664 5.507 5.561 13,729 -0.13(-2.37%)
Jun 23, 2014 5.664 5.696 5.538 5.696 9,574 +0.00(+0.08%)
Jun 20, 2014 5.660 5.718 5.524 5.691 13,782 -0.03(-0.55%)
Jun 19, 2014 5.660 5.723 5.597 5.723 6,944 +0.01(+0.24%)
Jun 18, 2014 5.520 5.712 5.520 5.709 12,652 +0.06(+1.03%)
Jun 17, 2014 5.642 5.714 5.529 5.651 10,819 +0.04(+0.72%)
Jun 16, 2014 5.655 5.709 5.532 5.610 9,921 -0.04(-0.72%)
Jun 13, 2014 5.592 5.705 5.530 5.651 28,103 +0.04(+0.64%)
Jun 12, 2014 5.619 5.822 5.462 5.615 34,256 +0.01(+0.16%)
Jun 11, 2014 5.731 5.731 5.468 5.606 19,245 -0.04(-0.79%)
Jun 10, 2014 5.672 5.717 5.593 5.650 15,523 +0.13(+2.33%)
Jun 06, 2014 5.499 5.686 5.459 5.522 8,297 +0.07(+1.22%)
Jun 05, 2014 5.059 5.548 5.059 5.455 25,129 +0.26(+5.04%)
Jun 04, 2014 5.127 5.220 5.109 5.193 20,403 +0.09(+1.83%)
Jun 03, 2014 5.131 5.195 5.060 5.100 13,855 +0.01(+0.26%)
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.