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 (%)
Jul 31, 2008 3.759 3.830 3.759 3.830 3,921 -0.00(-0.09%)
Jul 30, 2008 3.748 3.834 3.748 3.834 4,490 +0.09(+2.48%)
Jul 29, 2008 3.741 3.834 3.680 3.741 74,432 -0.08(-2.06%)
Jul 28, 2008 3.820 3.820 3.798 3.820 6,443 -0.01(-0.28%)
Jul 25, 2008 3.898 3.898 3.784 3.830 8,687 -0.06(-1.56%)
Jul 24, 2008 3.909 3.923 3.837 3.891 6,443 -0.04(-0.91%)
Jul 23, 2008 3.855 3.927 3.855 3.927 4,809 +0.02(+0.64%)
Jul 22, 2008 3.913 3.923 3.784 3.902 9,715 -0.02(-0.64%)
Jul 21, 2008 3.912 3.927 3.795 3.927 11,552 +0.09(+2.42%)
Jul 18, 2008 3.880 3.880 3.788 3.834 1,960 +0.02(+0.47%)
Jul 17, 2008 3.805 3.816 3.802 3.816 5,695 +0.02(+0.66%)
Jul 16, 2008 3.784 3.820 3.784 3.791 7,715 -0.02(-0.65%)
Jul 15, 2008 3.855 3.855 3.784 3.816 5,381 -0.07(-1.93%)
Jul 14, 2008 3.891 3.891 3.891 3.891 280 +0.01(+0.28%)
Jul 11, 2008 3.802 3.909 3.720 3.880 9,804 +0.06(+1.59%)
Jul 10, 2008 3.909 3.909 3.820 3.820 3,776 -0.09(-2.19%)
Jul 09, 2008 3.909 3.909 3.905 3.905 840 +0.07(+1.77%)
Jul 08, 2008 3.891 3.941 3.784 3.837 8,300 -0.10(-2.63%)
Jul 07, 2008 3.941 3.944 3.865 3.941 7,283 +0.09(+2.22%)
Jul 04, 2008 3.837 3.855 3.837 3.855 7,563 +0.00(+0.00%)
Jul 03, 2008 3.837 3.855 3.837 3.855 7,563 -0.04(-0.92%)
Jul 02, 2008 3.902 4.016 3.855 3.891 4,762 +0.04(+1.11%)
Jul 01, 2008 3.923 3.923 3.827 3.848 13,012 -0.07(-1.83%)
Jun 30, 2008 3.805 3.920 3.680 3.920 22,733 +0.06(+1.68%)
Jun 27, 2008 3.784 3.855 3.784 3.855 9,384 -0.04(-1.01%)
Jun 26, 2008 3.837 3.944 3.837 3.894 9,188 -0.02(-0.64%)
Jun 25, 2008 3.834 3.919 3.834 3.919 7,824 +0.04(+0.92%)
Jun 24, 2008 3.752 3.930 3.752 3.884 15,659 -0.04(-1.09%)
Jun 23, 2008 3.912 3.944 3.912 3.927 1,680 -0.02(-0.63%)
Jun 20, 2008 3.705 3.959 3.705 3.952 13,471 -0.04(-0.98%)
Jun 19, 2008 3.916 3.991 3.916 3.991 4,518 +0.14(+3.52%)
Jun 18, 2008 4.012 4.016 3.805 3.855 33,524 -0.15(-3.74%)
Jun 17, 2008 4.005 4.016 3.944 4.005 8,404 -0.01(-0.27%)
Jun 16, 2008 3.870 4.016 3.870 4.016 6,022 +0.21(+5.53%)
Jun 13, 2008 3.748 3.884 3.577 3.805 5,431 +0.07(+2.01%)
Jun 12, 2008 3.730 3.795 3.730 3.730 6,364 -0.08(-2.12%)
Jun 11, 2008 3.812 3.812 3.659 3.811 5,667 +0.01(+0.24%)
Jun 10, 2008 3.802 3.820 3.666 3.802 25,134 -0.00(-0.09%)
Jun 09, 2008 3.916 3.916 3.784 3.805 15,917 -0.11(-2.91%)
Jun 06, 2008 3.894 3.919 3.820 3.919 3,501 -0.02(-0.63%)
Jun 05, 2008 3.823 3.973 3.823 3.944 5,580 -0.09(-2.21%)
Jun 04, 2008 4.034 4.034 4.034 4.034 0 +0.00(+0.00%)
Jun 03, 2008 4.034 4.034 4.034 4.034 0 +0.00(+0.00%)
Jun 02, 2008 4.034 4.034 4.034 4.034 0 +0.00(+0.00%)
May 30, 2008 4.009 4.037 3.877 4.034 17,738 +0.02(+0.53%)
May 29, 2008 4.016 4.062 3.944 4.012 34,176 -0.06(-1.58%)
May 28, 2008 4.009 4.105 3.984 4.077 17,648 +0.00(+0.00%)
May 27, 2008 4.084 4.102 4.066 4.077 5,322 -0.03(-0.70%)
May 26, 2008 4.069 4.105 4.062 4.105 0 +0.00(+0.00%)
May 23, 2008 4.069 4.105 4.062 4.105 2,801 +0.04(+1.05%)
May 22, 2008 4.102 4.105 4.034 4.062 8,684 -0.01(-0.26%)
May 21, 2008 4.005 4.105 3.962 4.073 34,465 -0.03(-0.78%)
May 20, 2008 4.087 4.105 4.087 4.105 10,384 +0.02(+0.52%)
May 19, 2008 4.098 4.102 4.080 4.084 27,610 -0.01(-0.35%)
May 16, 2008 3.927 4.098 3.855 4.098 40,732 +0.13(+3.33%)
May 15, 2008 3.909 3.966 3.816 3.966 65,967 +0.00(+0.09%)
May 14, 2008 3.959 3.962 3.959 3.962 18,396 +0.00(+0.00%)
May 13, 2008 3.962 3.962 3.948 3.962 33,896 -0.01(-0.36%)
May 12, 2008 4.027 4.027 3.977 3.977 52,666 -0.01(-0.36%)
May 09, 2008 3.948 4.016 3.948 3.991 1,400 +0.01(+0.27%)
May 08, 2008 3.909 4.048 3.909 3.980 29,554 +0.03(+0.72%)
May 07, 2008 3.902 3.994 3.902 3.952 13,026 +0.02(+0.64%)
May 06, 2008 3.966 3.984 3.927 3.927 45,917 -0.11(-2.65%)
May 05, 2008 3.884 4.055 3.884 4.034 34,541 -0.02(-0.53%)
May 02, 2008 4.069 4.105 4.055 4.055 2,521 -0.01(-0.35%)
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.