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, 2018 1.881 1.903 1.859 1.859 1,586 +0.02(+1.19%)
Feb 27, 2018 1.936 2.077 1.837 1.837 48,431 -0.04(-2.32%)
Feb 26, 2018 1.990 1.990 1.881 1.881 6,752 -0.11(-5.49%)
Feb 23, 2018 1.930 2.034 1.930 1.990 9,995 +0.06(+3.12%)
Feb 22, 2018 1.897 1.958 1.897 1.930 3,178 +0.03(+1.60%)
Feb 21, 2018 1.823 1.900 1.805 1.900 9,326 +0.08(+4.63%)
Feb 20, 2018 1.767 1.859 1.761 1.816 20,192 +0.00(+0.00%)
Feb 16, 2018 1.816 1.816 1.816 0 +0.02(+1.22%)
Feb 15, 2018 1.837 1.848 1.788 1.794 16,812 -0.04(-2.37%)
Feb 14, 2018 1.837 1.914 1.827 1.837 7,020 -0.05(-2.88%)
Feb 13, 2018 1.827 1.892 1.827 1.892 14,371 +0.03(+1.76%)
Feb 12, 2018 1.903 1.903 1.859 1.859 2,466 -0.04(-2.01%)
Feb 09, 2018 1.862 1.919 1.799 1.897 43,980 +0.05(+2.65%)
Feb 08, 2018 1.908 1.908 1.842 1.848 12,225 -0.08(-3.97%)
Feb 07, 2018 1.854 1.876 1.854 1.925 7,237 +0.08(+4.44%)
Feb 06, 2018 1.799 2.007 1.799 1.843 16,411 -0.03(-1.74%)
Feb 05, 2018 2.006 2.006 1.876 1.876 62,102 -0.13(-6.52%)
Feb 02, 2018 1.936 2.078 1.882 2.007 210,348 +0.05(+2.80%)
Feb 01, 2018 1.963 1.963 1.895 1.952 21,018 +0.03(+1.70%)
Jan 31, 2018 1.952 1.979 1.887 1.919 17,817 -0.02(-0.85%)
Jan 30, 2018 1.974 1.974 1.936 1.936 17,221 -0.04(-1.93%)
Jan 29, 2018 1.990 2.071 1.945 1.974 20,286 +0.01(+0.27%)
Jan 26, 2018 1.945 2.012 1.941 1.968 24,570 -0.03(-1.37%)
Jan 25, 2018 1.938 2.017 1.938 1.996 6,752 +0.03(+1.38%)
Jan 24, 2018 1.985 2.050 1.967 1.968 4,772 +0.01(+0.56%)
Jan 23, 2018 1.925 2.045 1.865 1.957 47,094 +0.02(+0.84%)
Jan 22, 2018 1.996 2.023 1.914 1.941 31,331 -0.03(-1.36%)
Jan 19, 2018 2.028 2.034 1.946 1.968 14,980 -0.06(-2.98%)
Jan 18, 2018 2.028 2.039 1.971 2.028 14,307 +0.09(+4.49%)
Jan 17, 2018 2.017 2.028 1.941 1.941 24,444 -0.11(-5.32%)
Jan 16, 2018 2.116 2.116 2.061 2.050 24,574 +0.00(+0.00%)
Jan 12, 2018 2.050 2.050 2.050 0 +0.12(+6.21%)
Jan 11, 2018 1.903 1.963 1.892 1.930 50,590 +0.05(+2.91%)
Jan 10, 2018 1.887 2.012 1.734 1.876 110,112 -0.01(-0.58%)
Jan 09, 2018 1.952 1.956 1.881 1.887 75,032 -0.07(-3.35%)
Jan 08, 2018 1.996 2.023 1.925 1.952 24,510 -0.07(-3.24%)
Jan 05, 2018 2.034 2.061 2.017 2.017 22,901 -0.00(-0.14%)
Jan 04, 2018 1.963 2.028 1.963 2.020 13,381 +0.07(+3.49%)
Jan 03, 2018 1.936 1.996 1.936 1.952 21,065 -0.03(-1.38%)
Jan 02, 2018 1.979 2.061 1.952 1.979 11,343 +0.04(+1.97%)
Dec 29, 2017 1.941 1.941 1.941 0 -0.01(-0.28%)
Dec 28, 2017 2.003 2.039 1.936 1.947 41,187 -0.05(-2.46%)
Dec 27, 2017 1.979 1.996 1.936 1.996 8,819 +0.04(+1.95%)
Dec 26, 2017 1.952 2.040 1.897 1.957 36,477 -0.01(-0.55%)
Dec 22, 2017 1.996 2.012 1.930 1.968 47,820 -0.04(-1.91%)
Dec 21, 2017 1.979 2.121 1.966 2.007 22,270 -0.01(-0.27%)
Dec 20, 2017 2.012 2.056 1.956 2.012 17,898 +0.01(+0.27%)
Dec 19, 2017 2.006 2.094 1.969 2.006 21,768 -0.02(-1.08%)
Dec 18, 2017 2.034 2.066 1.941 2.028 18,756 -0.02(-0.80%)
Dec 15, 2017 2.077 2.083 1.974 2.045 28,053 -0.04(-1.83%)
Dec 14, 2017 2.094 2.094 1.934 2.083 48,264 +0.01(+0.26%)
Dec 13, 2017 2.034 2.131 1.991 2.077 11,479 +0.10(+4.90%)
Dec 12, 2017 1.889 2.115 1.889 1.980 139,214 +0.09(+4.64%)
Dec 11, 2017 1.899 1.932 1.872 1.892 44,872 -0.03(-1.48%)
Dec 08, 2017 1.964 1.964 1.878 1.921 26,229 -0.01(-0.28%)
Dec 07, 2017 1.953 2.004 1.897 1.926 15,734 +0.00(+0.00%)
Dec 06, 2017 1.964 1.991 1.892 1.926 6,723 -0.06(-2.99%)
Dec 05, 2017 1.953 2.013 1.894 1.986 4,855 +0.05(+2.79%)
Dec 04, 2017 1.991 1.875 1.932 77,666 -0.03(-1.38%)
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.