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 (%)
Nov 30, 2015 3.765 3.871 3.752 3.813 4,416 +0.06(+1.55%)
Nov 27, 2015 3.716 3.755 3.643 3.755 2,148 +0.09(+2.38%)
Nov 25, 2015 3.614 3.668 3.668 3.668 5,572 -0.03(-0.90%)
Nov 24, 2015 3.595 3.726 3.595 3.701 9,888 -0.08(-2.07%)
Nov 23, 2015 3.600 3.876 3.600 3.779 12,414 +0.14(+3.86%)
Nov 20, 2015 3.682 3.731 3.513 3.639 14,129 +0.01(+0.40%)
Nov 19, 2015 3.702 3.709 3.624 3.624 7,673 -0.06(-1.71%)
Nov 18, 2015 3.755 3.828 3.682 3.687 41,782 -0.11(-2.93%)
Nov 17, 2015 3.893 3.893 3.779 3.798 10,449 -0.11(-2.86%)
Nov 16, 2015 3.765 4.089 3.765 3.910 2,096 +0.14(+3.73%)
Nov 13, 2015 3.799 3.869 3.769 3.769 2,437 -0.08(-2.02%)
Nov 12, 2015 3.900 3.902 3.694 3.847 16,953 -0.10(-2.58%)
Nov 11, 2015 3.920 3.949 3.910 3.949 7,799 +0.05(+1.24%)
Nov 10, 2015 3.949 3.949 3.900 3.900 7,091 -0.07(-1.83%)
Nov 09, 2015 3.973 4.060 3.973 3.973 4,528 -0.02(-0.61%)
Nov 06, 2015 4.026 4.109 3.958 3.997 2,445 -0.08(-1.90%)
Nov 05, 2015 4.021 4.133 3.968 4.075 7,766 +0.06(+1.45%)
Nov 04, 2015 3.973 4.017 3.900 4.017 10,829 -0.01(-0.29%)
Nov 03, 2015 4.007 4.028 3.905 4.028 4,606 -0.09(-2.19%)
Nov 02, 2015 3.910 4.118 3.900 4.118 6,813 +0.13(+3.28%)
Oct 30, 2015 4.041 4.041 3.937 3.987 3,025 +0.00(+0.00%)
Oct 29, 2015 3.924 3.987 3.924 3.987 4,016 +0.02(+0.61%)
Oct 28, 2015 3.984 4.050 3.912 3.963 8,811 +0.06(+1.62%)
Oct 27, 2015 4.026 4.026 3.900 3.900 28,876 -0.10(-2.54%)
Oct 26, 2015 4.021 4.157 4.002 4.002 7,221 -0.02(-0.48%)
Oct 23, 2015 4.099 4.143 3.987 4.021 14,949 -0.09(-2.12%)
Oct 22, 2015 4.060 4.172 4.021 4.109 6,239 -0.03(-0.64%)
Oct 21, 2015 3.992 4.135 3.983 4.135 6,986 +0.12(+3.08%)
Oct 20, 2015 4.094 4.094 3.997 4.012 14,181 -0.12(-2.93%)
Oct 19, 2015 4.104 4.205 3.983 4.133 21,285 -0.04(-0.93%)
Oct 16, 2015 4.177 4.307 4.060 4.172 9,514 -0.03(-0.69%)
Oct 15, 2015 4.215 4.264 4.046 4.201 7,463 +0.21(+5.35%)
Oct 14, 2015 4.262 4.262 3.987 3.987 4,936 -0.06(-1.55%)
Oct 13, 2015 4.036 4.267 3.993 4.050 9,995 +0.02(+0.60%)
Oct 12, 2015 4.181 4.239 4.026 4.026 15,471 -0.10(-2.46%)
Oct 08, 2015 4.070 4.128 4.128 4.128 443 -0.11(-2.52%)
Oct 07, 2015 4.336 4.467 4.050 4.235 13,040 -0.04(-1.02%)
Oct 06, 2015 4.080 4.278 4.031 4.278 5,845 -0.00(-0.11%)
Oct 05, 2015 4.143 4.312 4.021 4.283 32,814 +0.16(+3.86%)
Oct 02, 2015 4.012 4.133 3.983 4.124 6,456 +0.07(+1.81%)
Oct 01, 2015 4.041 4.167 3.987 4.050 7,265 +0.01(+0.24%)
Sep 30, 2015 4.002 4.046 3.987 4.041 6,749 +0.06(+1.46%)
Sep 29, 2015 4.070 4.070 3.983 3.983 11,137 -0.09(-2.10%)
Sep 28, 2015 4.012 4.094 4.012 4.068 10,431 +0.07(+1.65%)
Sep 25, 2015 4.007 4.018 3.983 4.002 13,915 -0.10(-2.41%)
Sep 24, 2015 4.007 4.101 4.001 4.101 3,560 +0.11(+2.72%)
Sep 23, 2015 4.031 4.031 3.992 3.992 757 -0.07(-1.67%)
Sep 22, 2015 3.987 4.060 3.987 4.060 2,390 +0.01(+0.26%)
Sep 21, 2015 4.070 4.089 4.041 4.049 16,187 -0.03(-0.62%)
Sep 18, 2015 4.041 4.249 4.041 4.075 11,260 -0.05(-1.29%)
Sep 17, 2015 4.070 4.210 4.065 4.128 10,243 +0.06(+1.43%)
Sep 16, 2015 4.205 4.205 4.070 4.070 8,652 -0.03(-0.71%)
Sep 15, 2015 4.109 4.109 4.099 4.099 2,648 -0.07(-1.63%)
Sep 14, 2015 4.181 4.472 4.109 4.167 13,551 +0.03(+0.70%)
Sep 11, 2015 4.133 4.138 3.978 4.138 75,747 +0.00(+0.05%)
Sep 10, 2015 4.062 4.171 4.043 4.136 17,105 -0.03(-0.62%)
Sep 09, 2015 4.257 4.390 4.066 4.161 4,922 -0.20(-4.68%)
Sep 08, 2015 4.147 4.366 4.147 4.366 6,175 +0.26(+6.37%)
Sep 04, 2015 4.295 4.104 4.104 4.104 21,236 -0.30(-6.80%)
Sep 03, 2015 4.409 4.409 4.404 4.404 1,276 +0.07(+1.54%)
Sep 02, 2015 4.356 4.404 4.295 4.337 6,366 +0.05(+1.16%)
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.