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 (%)
Feb 28, 2005 4.569 4.573 4.491 4.548 17,928 +0.01(+0.31%)
Feb 25, 2005 4.141 4.569 4.141 4.533 200,019 +0.37(+9.01%)
Feb 24, 2005 4.194 4.248 4.073 4.159 77,598 -0.07(-1.69%)
Feb 23, 2005 4.330 4.330 4.230 4.230 7,563 -0.08(-1.90%)
Feb 22, 2005 4.316 4.326 4.166 4.312 22,691 -0.02(-0.49%)
Feb 18, 2005 4.373 4.384 4.316 4.334 113,456 +0.02(+0.41%)
Feb 17, 2005 4.301 4.344 4.284 4.316 25,492 +0.05(+1.17%)
Feb 16, 2005 4.301 4.301 4.212 4.266 49,024 -0.05(-1.24%)
Feb 15, 2005 4.266 4.319 4.244 4.319 26,893 -0.01(-0.25%)
Feb 14, 2005 4.309 4.337 4.287 4.330 10,365 -0.04(-0.90%)
Feb 11, 2005 4.266 4.369 4.212 4.369 45,942 +0.01(+0.33%)
Feb 10, 2005 4.359 4.394 4.323 4.355 96,928 -0.01(-0.25%)
Feb 09, 2005 4.405 4.405 4.319 4.366 142,590 -0.01(-0.16%)
Feb 08, 2005 4.426 4.426 4.341 4.373 24,372 -0.11(-2.39%)
Feb 07, 2005 4.541 4.541 4.448 4.480 28,574 -0.07(-1.49%)
Feb 04, 2005 4.291 4.573 4.291 4.548 82,640 +0.21(+4.86%)
Feb 03, 2005 4.362 4.380 4.337 4.337 19,609 +0.01(+0.25%)
Feb 02, 2005 4.398 4.444 4.326 4.326 32,776 -0.09(-2.10%)
Feb 01, 2005 4.391 4.587 4.355 4.419 95,807 +0.05(+1.14%)
Jan 31, 2005 4.426 4.444 4.369 4.369 29,694 -0.00(-0.08%)
Jan 28, 2005 4.341 4.426 4.330 4.373 41,180 +0.02(+0.41%)
Jan 27, 2005 4.430 4.430 4.334 4.355 34,737 -0.09(-2.01%)
Jan 26, 2005 4.312 4.444 4.284 4.444 33,336 +0.11(+2.47%)
Jan 25, 2005 4.391 4.494 4.287 4.337 35,017 -0.04(-0.98%)
Jan 24, 2005 4.366 4.416 4.301 4.380 18,209 -0.05(-1.05%)
Jan 21, 2005 4.426 4.455 4.387 4.426 9,524 +0.05(+1.14%)
Jan 20, 2005 4.591 4.591 4.376 4.376 32,776 -0.23(-4.96%)
Jan 19, 2005 4.587 4.855 4.587 4.605 111,215 +0.05(+1.02%)
Jan 18, 2005 4.369 4.633 4.359 4.558 91,325 +0.24(+5.54%)
Jan 14, 2005 4.287 4.351 4.287 4.319 34,457 +0.03(+0.75%)
Jan 13, 2005 4.269 4.291 4.251 4.287 75,917 +0.06(+1.52%)
Jan 12, 2005 4.216 4.223 4.216 4.223 3,921 -0.05(-1.25%)
Jan 11, 2005 4.266 4.280 4.212 4.276 43,141 -0.01(-0.17%)
Jan 10, 2005 4.337 4.369 4.266 4.284 11,485 -0.06(-1.40%)
Jan 07, 2005 4.319 4.344 4.209 4.344 28,013 +0.02(+0.58%)
Jan 06, 2005 4.266 4.319 4.212 4.319 54,907 +0.11(+2.54%)
Jan 05, 2005 4.276 4.284 4.212 4.212 6,163 -0.06(-1.50%)
Jan 04, 2005 4.194 4.312 4.194 4.276 26,333 +0.08(+1.96%)
Jan 03, 2005 4.319 4.319 4.194 4.194 13,446 -0.09(-2.16%)
Dec 31, 2004 4.319 4.341 4.287 4.287 7,003 -0.03(-0.74%)
Dec 30, 2004 4.176 4.337 4.176 4.319 38,659 +0.12(+2.98%)
Dec 29, 2004 4.401 4.401 4.180 4.194 17,368 -0.21(-4.70%)
Dec 28, 2004 4.355 4.480 4.355 4.401 53,786 +0.05(+1.15%)
Dec 27, 2004 4.198 4.351 4.198 4.351 34,457 +0.16(+3.83%)
Dec 23, 2004 4.176 4.194 4.141 4.191 47,343 -0.00(-0.09%)
Dec 22, 2004 4.105 4.194 4.105 4.194 45,942 +0.00(+0.00%)
Dec 21, 2004 4.176 4.194 4.123 4.194 65,552 +0.04(+0.86%)
Dec 20, 2004 4.194 4.194 4.080 4.159 27,173 -0.05(-1.27%)
Dec 17, 2004 4.212 4.212 4.073 4.212 47,063 -0.05(-1.26%)
Dec 16, 2004 4.194 4.266 4.144 4.266 74,797 +0.02(+0.42%)
Dec 15, 2004 4.144 4.262 3.730 4.248 138,108 +0.11(+2.59%)
Dec 14, 2004 4.301 4.373 4.109 4.141 31,935 -0.20(-4.53%)
Dec 13, 2004 4.409 4.409 4.176 4.337 70,875 -0.02(-0.49%)
Dec 10, 2004 4.458 4.512 4.234 4.359 63,311 -0.10(-2.32%)
Dec 09, 2004 4.198 4.548 4.198 4.462 214,586 +0.25(+6.02%)
Dec 08, 2004 4.244 4.248 4.109 4.209 43,141 -0.03(-0.76%)
Dec 07, 2004 4.059 4.241 4.059 4.241 19,889 +0.19(+4.58%)
Dec 06, 2004 4.141 4.159 3.962 4.055 68,914 -0.04(-0.87%)
Dec 03, 2004 4.141 4.169 4.091 4.091 17,648 -0.09(-2.05%)
Dec 02, 2004 4.052 4.176 4.052 4.176 21,570 +0.14(+3.54%)
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.