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 (%)
Jan 31, 2008 3.784 3.827 3.777 3.802 9,524 +0.08(+2.11%)
Jan 30, 2008 3.705 3.855 3.698 3.723 32,215 -0.01(-0.38%)
Jan 29, 2008 3.695 3.745 3.695 3.737 3,641 +0.08(+2.15%)
Jan 28, 2008 3.616 3.880 3.612 3.659 15,687 +0.02(+0.49%)
Jan 25, 2008 3.702 3.870 3.612 3.641 24,652 +0.00(+0.00%)
Jan 24, 2008 3.645 3.695 3.641 3.641 9,524 +0.01(+0.20%)
Jan 23, 2008 3.673 3.816 3.588 3.634 18,769 -0.06(-1.64%)
Jan 22, 2008 3.870 3.870 3.695 3.695 21,010 -0.21(-5.48%)
Jan 21, 2008 3.720 3.941 3.712 3.909 0 +0.00(+0.00%)
Jan 18, 2008 3.720 3.941 3.712 3.909 31,935 +0.17(+4.58%)
Jan 17, 2008 3.802 3.830 3.720 3.737 10,925 -0.08(-2.06%)
Jan 16, 2008 3.820 3.823 3.752 3.816 12,045 +0.05(+1.23%)
Jan 15, 2008 3.798 3.834 3.748 3.770 5,602 -0.07(-1.77%)
Jan 14, 2008 3.730 3.837 3.730 3.837 7,283 +0.10(+2.77%)
Jan 11, 2008 3.894 3.894 3.720 3.734 21,850 +0.01(+0.29%)
Jan 10, 2008 3.984 4.062 3.723 3.723 18,209 -0.27(-6.88%)
Jan 09, 2008 3.884 4.105 3.884 3.998 48,183 +0.02(+0.45%)
Jan 08, 2008 3.777 3.994 3.480 3.980 249,883 +0.05(+1.36%)
Jan 07, 2008 4.023 4.023 3.909 3.927 24,652 -0.07(-1.87%)
Jan 04, 2008 4.162 4.191 3.848 4.002 62,751 -0.18(-4.35%)
Jan 03, 2008 4.159 4.248 4.159 4.184 33,336 +0.02(+0.60%)
Jan 02, 2008 4.323 4.337 4.159 4.159 34,737 -0.08(-1.85%)
Jan 01, 2008 4.273 4.273 4.159 4.237 0 +0.00(+0.00%)
Dec 31, 2007 4.273 4.273 4.159 4.237 18,629 +0.05(+1.19%)
Dec 28, 2007 4.209 4.280 4.176 4.187 5,882 -0.07(-1.76%)
Dec 27, 2007 4.276 4.276 4.159 4.262 5,882 +0.00(+0.08%)
Dec 26, 2007 4.162 4.284 4.159 4.259 23,531 +0.10(+2.40%)
Dec 24, 2007 4.169 4.189 4.159 4.159 6,163 +0.00(+0.00%)
Dec 21, 2007 4.184 4.262 4.159 4.159 20,169 -0.08(-1.85%)
Dec 20, 2007 4.194 4.237 4.191 4.237 6,443 +0.02(+0.51%)
Dec 19, 2007 4.137 4.216 4.027 4.216 29,974 +0.09(+2.07%)
Dec 18, 2007 4.098 4.130 4.087 4.130 2,241 +0.02(+0.43%)
Dec 17, 2007 3.880 4.169 3.880 4.112 19,329 -0.12(-2.78%)
Dec 14, 2007 4.069 4.244 4.069 4.230 9,804 +0.08(+1.89%)
Dec 13, 2007 4.201 4.201 4.152 4.152 14,287 -0.04(-0.94%)
Dec 12, 2007 4.219 4.291 4.159 4.191 32,215 -0.02(-0.42%)
Dec 11, 2007 4.130 4.219 4.059 4.209 31,095 -0.01(-0.25%)
Dec 10, 2007 4.198 4.219 4.162 4.219 9,244 +0.01(+0.34%)
Dec 07, 2007 4.176 4.205 4.134 4.205 11,205 +0.01(+0.17%)
Dec 06, 2007 4.119 4.198 4.069 4.198 29,974 +0.07(+1.82%)
Dec 05, 2007 4.069 4.130 4.066 4.123 42,300 +0.05(+1.32%)
Dec 04, 2007 4.052 4.069 4.052 4.069 17,368 +0.02(+0.53%)
Dec 03, 2007 3.980 4.048 3.966 4.048 16,248 +0.05(+1.25%)
Nov 30, 2007 3.944 3.998 3.944 3.998 15,127 +0.02(+0.54%)
Nov 29, 2007 3.873 4.248 3.859 3.977 20,450 +0.10(+2.67%)
Nov 28, 2007 3.909 4.009 3.791 3.873 41,180 -0.09(-2.16%)
Nov 27, 2007 3.845 3.959 3.795 3.959 12,045 +0.04(+1.00%)
Nov 26, 2007 3.934 3.934 3.787 3.919 60,229 -0.01(-0.36%)
Nov 23, 2007 3.898 3.991 3.880 3.934 16,528 +0.06(+1.47%)
Nov 21, 2007 3.795 3.905 3.795 3.877 27,453 +0.10(+2.55%)
Nov 20, 2007 3.820 3.866 3.780 3.780 20,169 -0.05(-1.21%)
Nov 19, 2007 3.705 3.837 3.705 3.827 26,613 +0.02(+0.66%)
Nov 16, 2007 3.709 3.937 3.709 3.802 24,372 +0.06(+1.62%)
Nov 15, 2007 3.762 3.762 3.702 3.741 100,009 -0.06(-1.60%)
Nov 14, 2007 3.766 3.891 3.752 3.802 23,251 +0.07(+1.91%)
Nov 13, 2007 3.919 3.919 3.591 3.730 94,406 +0.14(+3.77%)
Nov 12, 2007 3.659 3.684 3.573 3.595 114,576 -0.06(-1.76%)
Nov 09, 2007 3.748 3.764 3.391 3.659 84,882 -0.14(-3.57%)
Nov 08, 2007 3.705 3.795 3.695 3.795 24,932 +0.05(+1.24%)
Nov 07, 2007 3.852 3.873 3.730 3.748 40,620 -0.14(-3.58%)
Nov 06, 2007 3.919 3.927 3.887 3.887 35,577 -0.04(-0.91%)
Nov 05, 2007 3.927 4.009 3.909 3.923 50,144 +0.01(+0.27%)
Nov 02, 2007 3.955 4.009 3.912 3.912 59,669 +0.00(+0.09%)
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.