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, 2020 3.440 3.440 3.207 3.318 30,121 -0.02(-0.52%)
Apr 29, 2020 3.265 3.487 3.190 3.335 54,681 +0.08(+2.51%)
Apr 28, 2020 3.254 3.265 3.155 3.254 15,220 +0.00(+0.00%)
Apr 27, 2020 3.067 3.265 3.067 3.254 39,301 +0.22(+7.10%)
Apr 24, 2020 3.219 3.230 3.020 3.038 12,862 -0.08(-2.62%)
Apr 23, 2020 3.061 3.230 2.950 3.120 54,132 +0.09(+2.88%)
Apr 22, 2020 3.038 3.096 2.980 3.032 24,860 +0.04(+1.36%)
Apr 21, 2020 3.009 3.090 2.921 2.991 48,125 -0.07(-2.29%)
Apr 20, 2020 3.125 3.230 3.061 3.061 81,503 -0.04(-1.32%)
Apr 17, 2020 2.805 3.149 2.805 3.102 62,939 +0.19(+6.61%)
Apr 16, 2020 3.032 3.032 2.834 2.910 25,985 +0.04(+1.42%)
Apr 15, 2020 2.857 2.916 2.717 2.869 42,333 -0.02(-0.81%)
Apr 14, 2020 2.927 3.003 2.799 2.892 45,710 +0.09(+3.33%)
Apr 13, 2020 2.764 2.857 2.630 2.799 19,156 +0.09(+3.45%)
Apr 09, 2020 2.735 2.770 2.673 2.706 15,263 +0.07(+2.54%)
Apr 08, 2020 2.507 2.655 2.449 2.639 72,486 +0.13(+5.23%)
Apr 07, 2020 2.571 2.618 2.449 2.507 30,267 -0.06(-2.27%)
Apr 06, 2020 2.514 2.618 2.467 2.566 32,299 +0.17(+7.06%)
Apr 03, 2020 2.455 2.700 2.192 2.397 45,618 -0.02(-0.96%)
Apr 02, 2020 2.397 2.688 2.362 2.420 40,378 -0.06(-2.58%)
Apr 01, 2020 2.513 2.659 2.429 2.484 24,078 -0.12(-4.48%)
Mar 31, 2020 2.624 2.974 2.601 2.601 26,539 +0.00(+0.00%)
Mar 30, 2020 2.700 2.916 2.595 2.601 32,181 -0.10(-3.67%)
Mar 27, 2020 2.641 2.829 2.449 2.700 24,181 -0.05(-1.91%)
Mar 26, 2020 2.577 2.851 2.577 2.752 115,185 +0.16(+6.07%)
Mar 25, 2020 2.490 2.671 2.478 2.595 48,365 +0.10(+4.22%)
Mar 24, 2020 2.391 2.565 2.263 2.490 57,116 +0.10(+4.40%)
Mar 23, 2020 2.531 2.554 2.120 2.385 81,836 -0.12(-4.88%)
Mar 20, 2020 2.653 2.756 2.484 2.507 33,956 -0.12(-4.44%)
Mar 19, 2020 2.233 2.659 2.233 2.624 55,707 +0.30(+13.07%)
Mar 18, 2020 2.571 2.577 2.041 2.321 75,705 -0.25(-9.75%)
Mar 17, 2020 2.834 2.834 2.391 2.571 172,944 -0.26(-9.26%)
Mar 16, 2020 2.875 2.974 2.653 2.834 103,165 -0.29(-9.16%)
Mar 13, 2020 3.114 3.207 2.636 3.120 85,748 +0.16(+5.31%)
Mar 12, 2020 3.107 3.107 2.614 2.962 76,940 -0.21(-6.76%)
Mar 11, 2020 2.962 3.183 2.818 3.177 169,110 +0.19(+6.42%)
Mar 10, 2020 3.102 3.102 2.882 2.985 31,435 +0.10(+3.42%)
Mar 09, 2020 3.043 3.043 2.614 2.887 96,941 -0.26(-8.13%)
Mar 06, 2020 3.194 3.351 3.142 3.142 40,632 -0.10(-3.22%)
Mar 05, 2020 3.404 3.479 3.241 3.247 31,318 -0.16(-4.61%)
Mar 04, 2020 3.584 3.584 3.321 3.404 87,143 -0.17(-4.87%)
Mar 03, 2020 3.560 3.630 3.375 3.578 42,781 +0.02(+0.49%)
Mar 02, 2020 3.299 3.560 3.282 3.560 24,899 +0.25(+7.54%)
Feb 28, 2020 3.067 3.485 3.063 3.311 86,946 +0.06(+1.79%)
Feb 27, 2020 3.363 3.363 3.049 3.253 160,774 -0.12(-3.45%)
Feb 26, 2020 3.555 3.589 3.369 3.369 47,128 -0.19(-5.23%)
Feb 25, 2020 3.764 3.804 3.497 3.555 79,600 -0.17(-4.52%)
Feb 24, 2020 3.833 3.891 3.720 3.723 68,044 -0.21(-5.46%)
Feb 21, 2020 3.932 3.938 3.851 3.938 39,427 +0.05(+1.19%)
Feb 20, 2020 3.891 3.903 3.804 3.891 27,521 +0.01(+0.15%)
Feb 19, 2020 3.909 3.921 3.839 3.886 56,066 +0.00(+0.00%)
Feb 18, 2020 3.932 3.938 3.795 3.886 48,833 -0.05(-1.18%)
Feb 14, 2020 3.833 3.947 3.833 3.932 51,651 +0.11(+2.89%)
Feb 13, 2020 3.735 3.961 3.735 3.822 116,195 +0.10(+2.65%)
Feb 12, 2020 3.613 3.752 3.607 3.723 127,866 +0.13(+3.55%)
Feb 11, 2020 3.613 3.613 3.578 3.595 139,788 -0.02(-0.48%)
Feb 10, 2020 3.584 3.618 3.572 3.613 47,006 +0.02(+0.48%)
Feb 07, 2020 3.572 3.618 3.572 3.595 40,976 +0.01(+0.16%)
Feb 06, 2020 3.584 3.653 3.572 3.589 115,391 -0.01(-0.16%)
Feb 05, 2020 3.578 3.627 3.578 3.595 75,053 +0.02(+0.65%)
Feb 04, 2020 3.595 3.659 3.515 3.572 97,717 +0.03(+0.82%)
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.