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 31, 2012 4.567 4.703 4.475 4.515 84,743 -0.01(-0.18%)
Aug 30, 2012 4.519 4.543 4.399 4.523 31,840 -0.05(-1.05%)
Aug 29, 2012 4.615 4.627 4.571 4.571 36,252 -0.09(-1.89%)
Aug 27, 2012 4.711 4.759 4.627 4.659 19,438 -0.05(-1.02%)
Aug 24, 2012 4.571 4.747 4.531 4.707 19,570 +0.12(+2.71%)
Aug 23, 2012 4.423 4.583 4.370 4.583 23,037 +0.15(+3.44%)
Aug 22, 2012 4.511 4.519 4.370 4.431 76,273 -0.11(-2.47%)
Aug 21, 2012 4.503 4.663 4.419 4.543 135,199 +0.09(+2.07%)
Aug 20, 2012 4.435 4.467 4.403 4.451 13,066 -0.05(-1.16%)
Aug 17, 2012 4.419 4.507 4.419 4.503 5,354 +0.07(+1.54%)
Aug 16, 2012 4.407 4.547 4.407 4.435 40,672 +0.06(+1.47%)
Aug 15, 2012 4.370 4.443 4.370 4.370 7,185 -0.04(-0.82%)
Aug 14, 2012 4.463 4.487 4.375 4.407 10,798 -0.06(-1.43%)
Aug 13, 2012 4.411 4.471 4.391 4.471 40,711 +0.06(+1.27%)
Aug 10, 2012 4.419 4.491 4.411 4.415 28,910 -0.04(-0.90%)
Aug 09, 2012 4.375 4.491 4.375 4.455 12,761 +0.02(+0.54%)
Aug 08, 2012 4.370 4.491 4.370 4.431 8,629 +0.02(+0.55%)
Aug 07, 2012 4.411 4.495 4.370 4.407 35,726 +0.03(+0.64%)
Aug 06, 2012 4.459 4.527 4.379 4.379 23,007 -0.11(-2.41%)
Aug 03, 2012 4.451 4.539 4.423 4.487 14,135 +0.05(+1.18%)
Aug 02, 2012 4.370 4.463 4.370 4.435 16,380 -0.01(-0.18%)
Aug 01, 2012 4.639 4.639 4.435 4.443 35,127 -0.17(-3.74%)
Jul 31, 2012 4.547 4.627 4.507 4.615 61,392 +0.08(+1.77%)
Jul 30, 2012 4.495 4.583 4.443 4.535 41,148 +0.07(+1.62%)
Jul 27, 2012 4.375 4.463 4.370 4.463 13,874 +0.09(+2.02%)
Jul 26, 2012 4.503 4.503 4.375 4.375 27,980 -0.12(-2.68%)
Jul 25, 2012 4.555 4.667 4.423 4.495 83,683 +0.00(+0.00%)
Jul 24, 2012 4.575 4.675 4.495 4.495 31,446 -0.10(-2.18%)
Jul 23, 2012 4.423 4.623 4.423 4.595 30,154 +0.14(+3.15%)
Jul 20, 2012 4.523 4.623 4.383 4.455 92,953 -0.02(-0.36%)
Jul 19, 2012 4.551 4.551 4.435 4.471 17,585 -0.06(-1.41%)
Jul 18, 2012 4.379 4.543 4.379 4.535 8,085 +0.13(+3.01%)
Jul 17, 2012 4.575 4.575 4.354 4.403 71,303 -0.14(-3.17%)
Jul 16, 2012 4.423 4.555 4.419 4.547 25,573 +0.11(+2.44%)
Jul 13, 2012 4.362 4.463 4.362 4.439 47,373 +0.10(+2.41%)
Jul 12, 2012 4.302 4.370 4.229 4.334 17,283 +0.04(+0.84%)
Jul 11, 2012 4.294 4.383 4.214 4.298 110,414 +0.00(+0.00%)
Jul 10, 2012 4.290 4.391 4.290 4.298 13,689 +0.00(+0.00%)
Jul 09, 2012 4.403 4.431 4.254 4.298 25,351 -0.10(-2.19%)
Jul 06, 2012 4.503 4.591 4.375 4.395 31,391 -0.10(-2.14%)
Jul 05, 2012 4.559 4.579 4.455 4.491 23,273 -0.09(-2.01%)
Jul 03, 2012 4.563 4.655 4.547 4.583 11,554 +0.05(+1.15%)
Jul 02, 2012 4.511 4.603 4.503 4.531 52,655 +0.05(+1.16%)
Jun 29, 2012 4.499 4.659 4.447 4.479 120,843 +0.02(+0.36%)
Jun 28, 2012 4.370 4.467 4.362 4.463 54,119 +0.05(+1.18%)
Jun 27, 2012 4.455 4.495 4.411 4.411 48,236 -0.00(-0.09%)
Jun 26, 2012 4.370 4.443 4.362 4.415 97,924 +0.05(+1.19%)
Jun 25, 2012 4.302 4.507 4.302 4.362 65,731 -0.01(-0.28%)
Jun 22, 2012 4.330 4.515 4.306 4.375 2,219,421 +0.07(+1.58%)
Jun 21, 2012 4.338 4.370 4.298 4.306 122,891 -0.01(-0.28%)
Jun 20, 2012 4.296 4.499 4.286 4.318 134,957 +0.04(+0.94%)
Jun 19, 2012 4.298 4.340 4.266 4.278 170,638 -0.01(-0.19%)
Jun 18, 2012 4.330 4.387 4.258 4.286 67,320 -0.06(-1.38%)
Jun 15, 2012 4.278 4.370 4.242 4.346 101,522 +0.06(+1.31%)
Jun 14, 2012 4.334 4.403 4.202 4.290 115,052 -0.02(-0.47%)
Jun 13, 2012 4.258 4.471 4.242 4.310 116,222 -0.06(-1.29%)
Jun 12, 2012 4.339 4.485 4.291 4.366 103,783 +0.05(+1.19%)
Jun 11, 2012 4.706 4.738 4.303 4.315 72,859 -0.32(-6.83%)
Jun 08, 2012 4.434 4.702 4.434 4.631 41,735 +0.16(+3.53%)
Jun 07, 2012 4.465 4.517 4.410 4.473 75,643 +0.09(+2.07%)
Jun 06, 2012 4.189 4.497 4.189 4.382 160,487 +0.21(+4.92%)
Jun 05, 2012 4.157 4.210 4.142 4.177 42,970 +0.04(+0.96%)
Jun 04, 2012 4.165 4.236 4.094 4.137 271,694 +0.02(+0.38%)
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.