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, 2015 4.547 4.780 4.547 4.780 31,874 -0.02(-0.50%)
Jul 30, 2015 4.613 4.979 4.613 4.803 64,074 +0.10(+2.02%)
Jul 29, 2015 4.651 4.708 4.518 4.708 17,611 +0.12(+2.70%)
Jul 28, 2015 4.816 4.816 4.547 4.585 15,622 -0.12(-2.59%)
Jul 27, 2015 4.789 4.789 4.699 4.706 7,744 -0.06(-1.33%)
Jul 24, 2015 4.761 4.770 4.686 4.770 9,367 +0.02(+0.40%)
Jul 23, 2015 4.770 4.770 4.613 4.751 36,052 -0.04(-0.80%)
Jul 22, 2015 4.765 4.790 4.765 4.790 7,262 -0.06(-1.26%)
Jul 21, 2015 4.837 4.941 4.746 4.851 10,229 -0.01(-0.20%)
Jul 20, 2015 4.979 4.979 4.818 4.861 20,002 -0.09(-1.76%)
Jul 17, 2015 4.965 4.965 4.948 4.948 1,518 -0.01(-0.26%)
Jul 16, 2015 4.875 4.960 4.851 4.960 13,362 +0.02(+0.39%)
Jul 15, 2015 4.827 4.975 4.794 4.941 18,831 -0.00(-0.10%)
Jul 14, 2015 4.899 4.951 4.810 4.946 13,223 +0.00(+0.10%)
Jul 13, 2015 4.899 4.946 4.865 4.941 9,609 +0.11(+2.26%)
Jul 10, 2015 4.765 4.913 4.765 4.832 14,094 -0.14(-2.77%)
Jul 09, 2015 5.165 5.165 4.880 4.970 30,202 -0.05(-0.95%)
Jul 08, 2015 4.941 5.075 4.941 5.017 19,603 +0.07(+1.44%)
Jul 07, 2015 4.941 5.041 4.941 4.946 3,225 -0.01(-0.19%)
Jul 06, 2015 4.941 4.956 4.941 4.956 4,432 -0.06(-1.23%)
Jul 02, 2015 5.046 5.017 5.017 5.017 3,364 +0.00(+0.09%)
Jul 01, 2015 5.041 5.075 4.965 5.013 10,319 +0.01(+0.29%)
Jun 30, 2015 4.965 5.046 4.965 4.998 7,487 -0.00(-0.09%)
Jun 29, 2015 4.994 5.003 4.946 5.003 11,095 -0.09(-1.77%)
Jun 26, 2015 5.283 5.308 5.094 5.094 23,049 -0.13(-2.46%)
Jun 25, 2015 5.231 5.317 5.217 5.222 34,250 +0.00(+0.00%)
Jun 24, 2015 5.170 5.222 5.170 5.222 6,167 +0.13(+2.62%)
Jun 23, 2015 5.255 5.260 5.089 5.089 7,514 +0.00(+0.09%)
Jun 22, 2015 5.193 5.289 5.079 5.084 13,686 +0.01(+0.19%)
Jun 19, 2015 5.208 5.336 5.075 5.075 19,037 -0.11(-2.20%)
Jun 18, 2015 5.246 5.362 5.179 5.189 19,182 -0.06(-1.09%)
Jun 17, 2015 5.177 5.246 5.146 5.246 5,717 +0.05(+0.91%)
Jun 16, 2015 5.136 5.198 5.070 5.198 28,213 +0.07(+1.30%)
Jun 15, 2015 5.122 5.165 5.084 5.132 22,752 -0.02(-0.37%)
Jun 12, 2015 5.136 5.151 5.075 5.151 82,301 -0.01(-0.28%)
Jun 11, 2015 5.127 5.203 5.127 5.165 6,301 +0.01(+0.28%)
Jun 10, 2015 5.268 5.268 5.062 5.151 18,595 -0.06(-1.08%)
Jun 09, 2015 5.258 5.282 5.099 5.207 29,656 -0.14(-2.54%)
Jun 08, 2015 5.258 5.343 5.258 5.343 15,394 +0.08(+1.60%)
Jun 05, 2015 5.268 5.362 5.258 5.258 11,116 -0.05(-0.97%)
Jun 04, 2015 5.347 5.365 5.310 5.310 28,376 -0.06(-1.05%)
Jun 03, 2015 5.352 5.380 5.347 5.366 9,908 +0.00(+0.02%)
Jun 02, 2015 5.353 5.365 5.347 5.365 23,219 +0.01(+0.16%)
Jun 01, 2015 5.399 5.399 5.357 5.357 6,019 +0.02(+0.41%)
May 29, 2015 5.261 5.335 5.258 5.335 9,789 +0.04(+0.83%)
May 28, 2015 5.268 5.296 5.263 5.291 5,524 +0.02(+0.36%)
May 27, 2015 5.263 5.324 5.183 5.272 31,448 +0.08(+1.56%)
May 26, 2015 5.179 5.249 5.174 5.192 31,145 +0.01(+0.16%)
May 22, 2015 5.151 5.183 5.183 5.183 16,642 +0.00(+0.09%)
May 21, 2015 5.123 5.179 5.123 5.179 8,018 +0.05(+0.91%)
May 20, 2015 5.118 5.202 5.118 5.132 17,443 +0.07(+1.39%)
May 19, 2015 5.057 5.085 5.057 5.062 12,921 -0.02(-0.37%)
May 18, 2015 5.057 5.123 5.057 5.080 13,664 -0.02(-0.46%)
May 15, 2015 5.165 5.165 5.104 5.104 5,187 -0.06(-1.18%)
May 14, 2015 5.160 5.221 5.101 5.165 8,342 -0.01(-0.27%)
May 13, 2015 5.094 5.282 5.094 5.179 4,909 -0.29(-5.31%)
May 12, 2015 5.141 5.474 5.120 5.469 14,592 +0.36(+6.97%)
May 11, 2015 5.155 5.155 5.044 5.113 38,562 -0.02(-0.37%)
May 08, 2015 5.124 5.240 5.124 5.132 6,211 -0.02(-0.36%)
May 07, 2015 5.174 5.258 5.151 5.151 35,609 -0.11(-2.14%)
May 06, 2015 5.296 5.296 4.944 5.263 43,820 +0.01(+0.27%)
May 05, 2015 5.272 5.291 5.207 5.249 18,411 -0.02(-0.44%)
May 04, 2015 5.277 5.329 5.190 5.272 18,471 +0.02(+0.36%)
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.