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 (%)
Sep 30, 2010 4.148 4.230 4.148 4.219 5,279 -0.01(-0.26%)
Sep 29, 2010 4.096 4.230 4.078 4.230 48,646 +0.15(+3.59%)
Sep 28, 2010 4.044 4.096 4.044 4.083 43,523 +0.02(+0.59%)
Sep 27, 2010 4.007 4.104 4.007 4.059 49,539 +0.03(+0.74%)
Sep 24, 2010 4.022 4.063 4.018 4.029 33,450 +0.04(+1.12%)
Sep 23, 2010 4.015 4.022 3.985 3.985 16,139 -0.01(-0.37%)
Sep 22, 2010 3.992 4.033 3.985 4.000 15,376 -0.04(-1.01%)
Sep 21, 2010 3.996 4.063 3.992 4.041 72,298 -0.01(-0.37%)
Sep 20, 2010 4.022 4.070 3.937 4.055 24,332 -0.00(-0.09%)
Sep 17, 2010 4.022 4.059 3.955 4.059 23,207 +0.03(+0.83%)
Sep 15, 2010 4.028 4.077 3.978 4.026 9,171 +0.02(+0.46%)
Sep 14, 2010 3.938 4.080 3.930 4.007 27,618 +0.05(+1.20%)
Sep 13, 2010 3.930 3.982 3.912 3.960 27,536 +0.02(+0.56%)
Sep 10, 2010 3.927 3.960 3.857 3.938 18,051 +0.05(+1.32%)
Sep 09, 2010 3.963 3.963 3.887 3.887 3,282 +0.03(+0.76%)
Sep 08, 2010 3.872 3.909 3.846 3.857 42,499 +0.02(+0.48%)
Sep 07, 2010 3.887 4.047 3.839 3.839 62,113 -0.11(-2.78%)
Sep 03, 2010 3.883 4.044 3.876 3.949 103,584 +0.01(+0.37%)
Sep 02, 2010 3.978 4.022 3.923 3.934 13,237 -0.08(-2.09%)
Sep 01, 2010 4.099 4.099 3.876 4.018 46,353 +0.03(+0.73%)
Aug 31, 2010 3.965 3.989 3.894 3.989 4,734 +0.07(+1.77%)
Aug 30, 2010 3.883 3.969 3.846 3.919 4,786 +0.06(+1.61%)
Aug 27, 2010 3.952 3.952 3.850 3.857 18,573 -0.09(-2.31%)
Aug 26, 2010 4.029 4.029 3.850 3.949 28,871 -0.07(-1.82%)
Aug 25, 2010 4.230 4.230 4.011 4.022 27,197 +0.11(+2.80%)
Aug 24, 2010 3.963 4.002 3.839 3.912 40,478 -0.13(-3.17%)
Aug 23, 2010 3.941 4.139 3.883 4.040 37,388 +0.12(+3.17%)
Aug 20, 2010 3.850 4.029 3.850 3.916 36,376 +0.04(+1.04%)
Aug 19, 2010 3.894 3.912 3.876 3.876 32,878 -0.09(-2.33%)
Aug 18, 2010 3.854 3.996 3.839 3.968 25,351 +0.13(+3.36%)
Aug 17, 2010 3.744 3.873 3.744 3.839 37,382 +0.08(+2.14%)
Aug 16, 2010 3.817 3.848 3.759 3.759 33,548 -0.03(-0.87%)
Aug 13, 2010 3.788 3.792 3.773 3.792 22,022 +0.01(+0.39%)
Aug 12, 2010 3.843 3.843 3.773 3.777 23,165 -0.08(-1.99%)
Aug 11, 2010 3.941 3.941 3.792 3.854 26,735 -0.11(-2.77%)
Aug 10, 2010 3.916 4.132 3.839 3.963 50,781 +0.27(+7.43%)
Aug 09, 2010 3.762 3.766 3.656 3.689 33,911 -0.04(-1.08%)
Aug 06, 2010 3.748 3.795 3.660 3.729 42,743 +0.03(+0.79%)
Aug 05, 2010 3.678 3.740 3.667 3.700 54,558 +0.01(+0.40%)
Aug 04, 2010 3.707 3.748 3.685 3.686 30,301 -0.04(-1.18%)
Aug 03, 2010 3.715 3.813 3.675 3.729 56,941 -0.01(-0.39%)
Aug 02, 2010 3.817 3.824 3.729 3.744 31,882 -0.01(-0.19%)
Jul 30, 2010 3.781 3.850 3.751 3.751 13,505 -0.04(-0.97%)
Jul 29, 2010 3.759 3.885 3.685 3.788 49,181 +0.07(+1.77%)
Jul 28, 2010 3.854 3.868 3.685 3.722 48,995 +0.00(+0.10%)
Jul 27, 2010 3.868 3.938 3.671 3.718 65,031 -0.10(-2.59%)
Jul 26, 2010 3.843 3.952 3.813 3.817 53,486 -0.02(-0.56%)
Jul 23, 2010 3.824 3.839 3.810 3.839 9,780 +0.02(+0.47%)
Jul 22, 2010 3.813 3.872 3.813 3.821 15,463 +0.01(+0.19%)
Jul 21, 2010 3.868 3.887 3.770 3.813 17,914 -0.05(-1.42%)
Jul 20, 2010 3.693 3.868 3.693 3.868 7,898 +0.05(+1.24%)
Jul 19, 2010 3.755 3.832 3.751 3.821 16,555 +0.10(+2.65%)
Jul 16, 2010 3.766 3.766 3.722 3.722 5,743 -0.04(-1.07%)
Jul 15, 2010 3.711 3.762 3.693 3.762 13,833 -0.01(-0.39%)
Jul 14, 2010 3.843 3.843 3.693 3.777 47,477 -0.06(-1.62%)
Jul 13, 2010 3.733 3.872 3.718 3.839 13,855 +0.12(+3.23%)
Jul 12, 2010 3.795 3.813 3.693 3.719 55,176 -0.16(-4.05%)
Jul 09, 2010 3.693 3.876 3.693 3.876 31,220 +0.16(+4.43%)
Jul 08, 2010 3.722 3.755 3.682 3.711 26,420 -0.00(-0.10%)
Jul 07, 2010 3.737 3.781 3.682 3.715 43,487 -0.02(-0.59%)
Jul 06, 2010 3.760 3.770 3.693 3.737 51,840 -0.05(-1.35%)
Jul 02, 2010 3.909 3.909 3.744 3.788 11,968 +0.01(+0.29%)
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.