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 (%)
Jun 29, 2018 2.194 2.194 2.089 2.121 13,550 -0.12(-5.46%)
Jun 28, 2018 2.107 2.244 2.107 2.244 4,529 +0.17(+8.04%)
Jun 27, 2018 2.071 2.077 2.071 2.077 2,437 -0.03(-1.32%)
Jun 26, 2018 2.261 2.261 2.094 2.105 3,063 -0.16(-6.90%)
Jun 25, 2018 2.133 2.300 2.121 2.261 13,228 +0.17(+8.27%)
Jun 22, 2018 2.053 2.135 2.053 2.088 15,328 -0.01(-0.27%)
Jun 21, 2018 2.227 2.227 2.088 2.094 14,771 -0.16(-7.16%)
Jun 20, 2018 2.116 2.255 2.116 2.255 45,388 +0.16(+7.71%)
Jun 19, 2018 2.043 2.156 2.043 2.094 54,072 +0.06(+3.01%)
Jun 18, 2018 2.043 2.130 2.032 2.032 53,887 -0.06(-2.67%)
Jun 15, 2018 2.355 2.071 2.088 35,477 -0.14(-6.48%)
Jun 14, 2018 2.266 2.339 2.217 2.233 20,145 -0.02(-0.74%)
Jun 13, 2018 2.327 2.338 2.244 2.250 35,409 +0.01(+0.49%)
Jun 12, 2018 2.332 2.332 2.238 2.238 16,820 -0.09(-4.02%)
Jun 11, 2018 2.288 2.332 2.288 2.332 16,468 +0.08(+3.68%)
Jun 08, 2018 2.261 2.299 2.250 2.250 6,257 -0.01(-0.49%)
Jun 07, 2018 2.304 2.304 2.232 2.261 8,745 -0.02(-0.97%)
Jun 06, 2018 2.226 2.288 2.200 2.283 19,269 +0.07(+2.98%)
Jun 05, 2018 2.255 2.261 2.202 2.216 113,934 -0.01(-0.25%)
Jun 04, 2018 2.261 2.283 2.194 2.222 26,881 -0.06(-2.42%)
Jun 01, 2018 2.227 2.277 2.178 2.277 19,680 +0.04(+1.98%)
May 31, 2018 2.172 2.233 2.172 2.233 13,602 +0.05(+2.27%)
May 30, 2018 2.150 2.233 2.150 2.183 30,336 -0.01(-0.32%)
May 29, 2018 2.139 2.200 2.139 2.190 54,170 +0.05(+2.39%)
May 25, 2018 2.139 2.139 2.139 0 +0.07(+3.47%)
May 24, 2018 2.178 2.178 2.062 2.068 29,636 -0.11(-5.06%)
May 23, 2018 1.930 2.194 1.930 2.178 252,690 +0.25(+13.18%)
May 22, 2018 1.935 1.952 1.858 1.924 8,065 +0.03(+1.45%)
May 21, 2018 1.875 1.935 1.836 1.897 33,733 +0.01(+0.58%)
May 18, 2018 1.902 1.908 1.847 1.886 12,492 +0.02(+1.18%)
May 17, 2018 1.957 1.957 1.820 1.864 13,960 +0.02(+0.90%)
May 16, 2018 1.985 1.985 1.847 1.847 33,033 -0.08(-4.01%)
May 15, 2018 1.819 1.968 1.819 1.924 30,856 +0.09(+4.64%)
May 14, 2018 1.985 1.985 1.819 1.839 41,227 -0.05(-2.77%)
May 11, 2018 1.902 2.029 1.891 1.891 10,405 -0.04(-2.28%)
May 10, 2018 1.935 2.045 1.935 1.935 15,019 -0.01(-0.57%)
May 09, 2018 1.941 2.001 1.930 1.946 7,147 +0.00(+0.00%)
May 08, 2018 1.985 1.985 1.946 1.946 8,878 -0.06(-2.81%)
May 07, 2018 1.978 2.046 1.968 2.002 7,615 +0.01(+0.75%)
May 04, 2018 2.012 2.051 1.968 1.988 24,639 +0.02(+0.97%)
May 03, 2018 2.034 2.034 1.968 1.968 3,281 -0.07(-3.25%)
May 02, 2018 1.990 2.046 1.968 2.034 8,147 +0.02(+1.10%)
May 01, 2018 1.965 2.034 1.957 2.012 9,790 +0.02(+0.83%)
Apr 30, 2018 1.995 1.996 1.979 1.996 1,548 -0.01(-0.55%)
Apr 27, 2018 1.957 2.040 1.957 2.007 16,336 +0.07(+3.70%)
Apr 26, 2018 2.046 2.057 1.930 1.935 24,380 -0.01(-0.57%)
Apr 25, 2018 1.968 2.051 1.941 1.946 11,762 -0.04(-2.22%)
Apr 24, 2018 2.012 2.012 1.965 1.990 26,903 -0.01(-0.28%)
Apr 23, 2018 2.046 2.046 1.996 1.996 9,059 -0.05(-2.43%)
Apr 20, 2018 2.040 2.062 2.012 2.046 3,453 -0.01(-0.27%)
Apr 19, 2018 2.040 2.059 2.018 2.051 12,315 +0.01(+0.54%)
Apr 18, 2018 2.001 2.068 1.928 2.040 53,338 -0.02(-1.07%)
Apr 17, 2018 2.112 2.123 2.040 2.062 17,426 +0.03(+1.36%)
Apr 16, 2018 2.090 2.090 2.019 2.034 6,300 -0.06(-2.64%)
Apr 13, 2018 2.040 2.134 2.034 2.090 8,743 +0.07(+3.55%)
Apr 12, 2018 2.117 2.147 2.018 2.018 15,650 -0.05(-2.53%)
Apr 11, 2018 2.070 2.070 2.052 2.070 2,045 +0.01(+0.62%)
Apr 10, 2018 2.018 2.167 2.018 2.058 31,533 +0.03(+1.55%)
Apr 09, 2018 2.200 2.200 1.996 2.026 14,627 -0.15(-6.96%)
Apr 06, 2018 2.062 2.178 2.040 2.178 10,182 +0.19(+9.72%)
Apr 05, 2018 1.946 2.014 1.935 1.985 12,607 +0.08(+4.35%)
Apr 04, 2018 1.946 1.957 1.887 1.902 24,381 -0.04(-2.27%)
Apr 03, 2018 2.032 2.061 1.935 1.946 11,167 -0.09(-4.56%)
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.