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, 2007 3.741 3.966 3.666 3.966 17,368 +0.21(+5.61%)
Jun 28, 2007 3.723 3.755 3.659 3.755 8,404 +0.02(+0.67%)
Jun 27, 2007 3.727 3.780 3.727 3.730 7,843 -0.05(-1.32%)
Jun 26, 2007 3.741 3.859 3.741 3.780 9,244 +0.06(+1.63%)
Jun 25, 2007 3.652 3.720 3.648 3.720 10,925 +0.05(+1.46%)
Jun 22, 2007 3.648 3.720 3.648 3.666 2,801 +0.02(+0.49%)
Jun 21, 2007 3.648 3.698 3.630 3.648 27,733 +0.04(+1.09%)
Jun 20, 2007 3.645 3.652 3.609 3.609 13,166 -0.06(-1.56%)
Jun 19, 2007 3.634 3.687 3.634 3.666 1,120 +0.00(+0.00%)
Jun 18, 2007 3.820 3.820 3.655 3.666 5,322 -0.12(-3.11%)
Jun 15, 2007 3.784 3.784 3.784 3.784 560 +0.10(+2.81%)
Jun 14, 2007 3.659 3.734 3.659 3.680 3,641 -0.01(-0.38%)
Jun 13, 2007 3.598 3.695 3.552 3.695 13,726 +0.12(+3.40%)
Jun 12, 2007 3.684 3.702 3.359 3.573 7,563 -0.07(-2.05%)
Jun 11, 2007 3.612 3.648 3.598 3.648 19,049 +0.09(+2.51%)
Jun 08, 2007 3.559 3.570 3.559 3.559 19,889 -0.01(-0.20%)
Jun 07, 2007 3.534 3.578 3.505 3.566 444,860 -0.00(-0.07%)
Jun 06, 2007 3.498 3.570 3.480 3.569 14,567 +0.07(+2.01%)
Jun 05, 2007 3.502 3.580 3.484 3.498 13,446 -0.02(-0.71%)
Jun 04, 2007 3.495 3.541 3.491 3.523 33,616 +0.01(+0.41%)
Jun 01, 2007 3.509 3.509 3.509 3.509 1,120 -0.02(-0.51%)
May 31, 2007 3.548 3.570 3.527 3.527 12,326 -0.04(-1.20%)
May 30, 2007 3.545 3.602 3.545 3.570 5,602 -0.02(-0.50%)
May 29, 2007 3.595 3.612 3.552 3.588 2,521 +0.05(+1.52%)
May 25, 2007 3.484 3.563 3.438 3.534 28,574 +0.05(+1.33%)
May 24, 2007 3.577 3.623 3.445 3.488 37,818 -0.14(-3.74%)
May 23, 2007 3.695 3.727 3.570 3.623 56,588 -0.07(-2.03%)
May 22, 2007 3.784 3.787 3.698 3.698 26,613 -0.09(-2.36%)
May 21, 2007 3.837 3.837 3.784 3.787 21,570 -0.05(-1.30%)
May 18, 2007 3.837 3.837 3.802 3.837 6,723 -0.04(-1.10%)
May 17, 2007 3.887 3.955 3.873 3.880 10,925 -0.09(-2.16%)
May 16, 2007 3.966 4.016 3.944 3.966 30,815 -0.01(-0.36%)
May 15, 2007 3.969 3.980 3.927 3.980 11,485 +0.00(+0.00%)
May 14, 2007 3.948 3.980 3.948 3.980 5,602 +0.02(+0.45%)
May 11, 2007 3.998 4.002 3.820 3.962 17,368 -0.04(-0.98%)
May 10, 2007 4.002 4.002 3.962 4.002 13,166 -0.05(-1.15%)
May 09, 2007 4.019 4.048 3.977 4.048 3,641 -0.02(-0.61%)
May 08, 2007 3.991 4.094 3.991 4.073 13,446 +0.04(+0.97%)
May 07, 2007 4.016 4.059 4.016 4.034 2,801 +0.02(+0.44%)
May 04, 2007 3.984 4.016 3.984 4.016 29,134 +0.03(+0.81%)
May 03, 2007 3.984 3.984 3.984 3.984 0 +0.00(+0.00%)
May 02, 2007 4.016 4.016 3.984 3.984 3,921 -0.01(-0.36%)
May 01, 2007 4.016 4.016 3.998 3.998 2,521 -0.02(-0.53%)
Apr 30, 2007 4.016 4.062 4.016 4.019 2,521 +0.00(+0.09%)
Apr 27, 2007 4.023 4.069 4.016 4.016 2,241 -0.02(-0.62%)
Apr 26, 2007 3.980 4.041 3.980 4.041 7,003 +0.09(+2.17%)
Apr 25, 2007 3.916 3.998 3.877 3.955 17,088 +0.03(+0.73%)
Apr 24, 2007 3.873 3.944 3.873 3.927 1,680 -0.02(-0.45%)
Apr 23, 2007 3.962 4.027 3.944 3.944 28,574 +0.00(+0.00%)
Apr 20, 2007 3.823 3.977 3.773 3.944 43,421 +0.04(+1.01%)
Apr 19, 2007 3.859 3.905 3.855 3.905 9,244 +0.02(+0.55%)
Apr 18, 2007 3.909 3.909 3.859 3.884 3,641 -0.02(-0.64%)
Apr 17, 2007 3.912 3.923 3.891 3.909 16,808 -0.01(-0.27%)
Apr 16, 2007 3.866 3.923 3.862 3.919 8,684 +0.03(+0.73%)
Apr 13, 2007 3.894 3.919 3.891 3.891 14,847 +0.01(+0.28%)
Apr 12, 2007 3.770 3.909 3.770 3.880 36,418 +0.05(+1.30%)
Apr 11, 2007 3.873 3.919 3.802 3.830 24,652 -0.06(-1.47%)
Apr 10, 2007 3.830 3.891 3.820 3.887 15,127 +0.01(+0.28%)
Apr 09, 2007 3.877 3.923 3.841 3.877 26,613 -0.04(-1.00%)
Apr 05, 2007 3.887 3.919 3.841 3.916 7,283 +0.03(+0.73%)
Apr 04, 2007 3.894 3.919 3.866 3.887 24,091 +0.00(+0.00%)
Apr 03, 2007 3.941 3.944 3.770 3.887 36,137 -0.04(-0.91%)
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.