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 (%)
Apr 30, 2003 2.656 2.659 2.642 2.642 7,563 -0.01(-0.54%)
Apr 29, 2003 2.645 2.674 2.642 2.656 11,765 +0.01(+0.54%)
Apr 28, 2003 2.642 2.663 2.642 2.642 9,244 -0.02(-0.80%)
Apr 25, 2003 2.659 2.677 2.659 2.663 27,733 -0.01(-0.40%)
Apr 24, 2003 2.695 2.695 2.659 2.674 5,602 -0.04(-1.32%)
Apr 23, 2003 2.709 2.709 2.709 2.709 0 +0.00(+0.00%)
Apr 22, 2003 2.667 2.709 2.659 2.709 45,662 +0.04(+1.34%)
Apr 21, 2003 2.674 2.674 2.674 2.674 33,616 +0.03(+1.22%)
Apr 17, 2003 2.606 2.645 2.606 2.642 54,907 +0.02(+0.82%)
Apr 16, 2003 2.609 2.620 2.609 2.620 6,443 +0.00(+0.00%)
Apr 15, 2003 2.620 2.624 2.620 2.620 57,708 +0.01(+0.55%)
Apr 14, 2003 2.617 2.617 2.606 2.606 1,680 +0.01(+0.55%)
Apr 11, 2003 2.592 2.592 2.592 2.592 280 -0.01(-0.55%)
Apr 10, 2003 2.606 2.606 2.606 2.606 1,400 +0.00(+0.00%)
Apr 09, 2003 2.606 2.606 2.606 2.606 3,361 -0.02(-0.68%)
Apr 08, 2003 2.613 2.627 2.613 2.624 3,361 -0.02(-0.68%)
Apr 07, 2003 2.681 2.681 2.642 2.642 2,241 -0.03(-1.07%)
Apr 04, 2003 2.670 2.670 2.670 2.670 2,241 -0.00(-0.13%)
Apr 03, 2003 2.645 2.674 2.645 2.674 3,361 +0.03(+1.08%)
Apr 02, 2003 2.677 2.677 2.645 2.645 4,482 -0.03(-1.20%)
Apr 01, 2003 2.677 2.677 2.677 2.677 840 -0.04(-1.32%)
Mar 31, 2003 2.513 2.713 2.499 2.713 19,609 +0.20(+7.80%)
Mar 28, 2003 2.513 2.517 2.513 2.517 2,241 +0.01(+0.57%)
Mar 27, 2003 2.570 2.570 2.499 2.502 16,528 -0.07(-2.77%)
Mar 26, 2003 2.642 2.642 2.570 2.574 8,404 -0.07(-2.70%)
Mar 25, 2003 2.642 2.677 2.642 2.645 17,368 -0.01(-0.54%)
Mar 24, 2003 2.634 2.659 2.634 2.659 3,081 +0.02(+0.95%)
Mar 21, 2003 2.517 2.642 2.517 2.634 25,492 +0.15(+6.03%)
Mar 20, 2003 2.484 2.484 2.484 2.484 1,680 -0.01(-0.57%)
Mar 19, 2003 2.481 2.499 2.481 2.499 1,680 +0.02(+0.72%)
Mar 18, 2003 2.442 2.481 2.442 2.481 27,733 +0.07(+2.96%)
Mar 17, 2003 2.320 2.410 2.320 2.410 5,602 +0.07(+3.05%)
Mar 14, 2003 2.410 2.410 2.338 2.338 9,524 -0.11(-4.38%)
Mar 13, 2003 2.463 2.463 2.435 2.445 1,680 -0.02(-0.72%)
Mar 12, 2003 2.463 2.463 2.463 2.463 34,176 -0.04(-1.43%)
Mar 11, 2003 2.499 2.499 2.499 2.499 1,680 +0.00(+0.00%)
Mar 10, 2003 2.534 2.534 2.499 2.499 12,045 -0.05(-1.96%)
Mar 07, 2003 2.534 2.549 2.517 2.549 6,443 -0.00(-0.14%)
Mar 06, 2003 2.606 2.620 2.552 2.552 10,925 -0.08(-2.98%)
Mar 05, 2003 2.667 2.667 2.631 2.631 7,843 -0.04(-1.47%)
Mar 04, 2003 2.624 2.677 2.620 2.670 16,528 +0.08(+3.03%)
Mar 03, 2003 2.624 2.624 2.592 2.592 3,921 -0.06(-2.42%)
Feb 28, 2003 2.656 2.656 2.656 2.656 0 +0.00(+0.00%)
Feb 27, 2003 2.656 2.656 2.656 2.656 0 +0.00(+0.00%)
Feb 26, 2003 2.659 2.659 2.656 2.656 6,163 +0.02(+0.68%)
Feb 25, 2003 2.570 2.638 2.570 2.638 5,042 +0.03(+1.23%)
Feb 24, 2003 2.556 2.638 2.556 2.606 10,084 +0.04(+1.39%)
Feb 21, 2003 2.502 2.570 2.502 2.570 5,602 +0.07(+2.86%)
Feb 20, 2003 2.502 2.502 2.499 2.499 4,762 +0.00(+0.14%)
Feb 19, 2003 2.477 2.499 2.477 2.495 21,570 +0.05(+2.19%)
Feb 18, 2003 2.410 2.442 2.410 2.442 10,084 +0.07(+2.86%)
Feb 14, 2003 2.302 2.374 2.302 2.374 7,563 +0.06(+2.62%)
Feb 13, 2003 2.320 2.320 2.285 2.313 34,457 -0.04(-1.67%)
Feb 12, 2003 2.463 2.463 2.352 2.352 15,687 -0.11(-4.49%)
Feb 11, 2003 2.552 2.552 2.463 2.463 8,684 -0.11(-4.17%)
Feb 10, 2003 2.606 2.606 2.570 2.570 17,928 -0.07(-2.70%)
Feb 07, 2003 2.642 2.642 2.624 2.642 5,602 -0.04(-1.33%)
Feb 06, 2003 2.713 2.713 2.677 2.677 3,641 -0.04(-1.32%)
Feb 05, 2003 2.713 2.713 2.713 2.713 1,120 +0.00(+0.00%)
Feb 04, 2003 2.766 2.766 2.713 2.713 7,843 -0.05(-1.94%)
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.