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, 2008 4.059 4.087 4.023 4.087 12,922 +0.04(+1.06%)
Apr 29, 2008 3.998 4.044 3.994 4.044 20,584 +0.06(+1.43%)
Apr 28, 2008 3.991 4.012 3.987 3.987 16,847 -0.03(-0.80%)
Apr 25, 2008 4.044 4.084 3.994 4.019 15,763 +0.00(+0.09%)
Apr 24, 2008 4.027 4.066 3.980 4.016 6,022 +0.00(+0.09%)
Apr 23, 2008 4.105 4.105 3.994 4.012 42,861 -0.08(-2.01%)
Apr 22, 2008 4.141 4.194 4.080 4.094 23,531 -0.01(-0.26%)
Apr 21, 2008 4.044 4.105 4.016 4.105 9,524 +0.09(+2.22%)
Apr 18, 2008 4.094 4.094 4.016 4.016 12,326 -0.04(-1.06%)
Apr 17, 2008 4.069 4.094 4.034 4.059 8,124 -0.01(-0.26%)
Apr 16, 2008 4.034 4.094 4.034 4.069 5,042 +0.02(+0.62%)
Apr 15, 2008 4.041 4.069 4.023 4.044 14,287 -0.01(-0.18%)
Apr 14, 2008 4.102 4.105 3.984 4.052 5,882 -0.05(-1.30%)
Apr 11, 2008 3.980 4.105 3.980 4.105 3,641 +0.01(+0.17%)
Apr 10, 2008 4.080 4.134 4.080 4.098 6,163 -0.04(-1.03%)
Apr 09, 2008 4.098 4.194 4.087 4.141 17,368 +0.04(+0.87%)
Apr 08, 2008 4.102 4.105 4.062 4.105 23,811 +0.03(+0.70%)
Apr 07, 2008 4.102 4.102 4.012 4.077 30,535 +0.03(+0.79%)
Apr 04, 2008 4.030 4.052 4.019 4.044 3,641 +0.03(+0.80%)
Apr 03, 2008 3.969 4.016 3.944 4.012 26,044 +0.09(+2.18%)
Apr 02, 2008 3.891 3.927 3.891 3.927 18,209 +0.10(+2.61%)
Apr 01, 2008 3.898 3.919 3.827 3.827 18,209 -0.02(-0.46%)
Mar 31, 2008 3.727 3.845 3.712 3.845 15,127 +0.14(+3.76%)
Mar 28, 2008 3.748 3.748 3.705 3.705 1,680 -0.10(-2.54%)
Mar 27, 2008 3.820 3.820 3.766 3.802 6,163 -0.02(-0.47%)
Mar 26, 2008 3.734 3.841 3.734 3.820 27,179 +0.02(+0.47%)
Mar 25, 2008 3.641 3.805 3.641 3.802 41,256 +0.10(+2.70%)
Mar 24, 2008 3.712 3.748 3.616 3.702 15,127 -0.04(-1.14%)
Mar 21, 2008 3.712 3.748 3.712 3.745 5,882 +0.00(+0.00%)
Mar 20, 2008 3.712 3.748 3.712 3.745 5,882 -0.00(-0.10%)
Mar 19, 2008 3.762 3.816 3.705 3.748 12,326 +0.00(+0.00%)
Mar 18, 2008 3.755 3.755 3.711 3.748 16,528 -0.06(-1.50%)
Mar 17, 2008 3.766 3.837 3.748 3.805 9,244 -0.08(-2.02%)
Mar 14, 2008 3.827 3.894 3.748 3.884 31,935 +0.02(+0.55%)
Mar 13, 2008 3.855 3.887 3.855 3.862 51,265 -0.06(-1.64%)
Mar 12, 2008 3.923 3.927 3.884 3.927 21,850 +0.04(+1.01%)
Mar 11, 2008 3.909 3.909 3.777 3.887 7,283 +0.06(+1.49%)
Mar 10, 2008 3.830 3.830 3.784 3.830 11,485 -0.01(-0.19%)
Mar 07, 2008 3.652 3.852 3.570 3.837 17,368 +0.11(+3.07%)
Mar 06, 2008 3.677 3.791 3.620 3.723 175,366 -0.02(-0.67%)
Mar 05, 2008 3.898 3.927 3.698 3.748 59,109 -0.15(-3.76%)
Mar 04, 2008 3.891 3.927 3.891 3.894 36,418 -0.09(-2.15%)
Mar 03, 2008 4.016 4.034 3.909 3.980 43,421 -0.04(-0.89%)
Feb 29, 2008 4.052 4.052 4.016 4.016 2,241 -0.07(-1.83%)
Feb 28, 2008 4.148 4.159 4.055 4.091 54,627 -0.06(-1.38%)
Feb 27, 2008 4.123 4.176 4.123 4.148 9,524 -0.03(-0.68%)
Feb 26, 2008 4.159 4.230 4.144 4.176 14,847 +0.06(+1.47%)
Feb 25, 2008 4.141 4.241 4.116 4.116 18,769 -0.03(-0.69%)
Feb 22, 2008 4.044 4.194 4.044 4.144 24,652 -0.05(-1.11%)
Feb 21, 2008 4.248 4.255 4.152 4.191 24,091 +0.01(+0.34%)
Feb 20, 2008 4.141 4.241 4.105 4.176 28,854 +0.03(+0.78%)
Feb 19, 2008 4.105 4.212 4.073 4.144 48,464 -0.02(-0.51%)
Feb 18, 2008 4.009 4.176 3.998 4.166 0 +0.00(+0.00%)
Feb 15, 2008 4.009 4.176 3.998 4.166 44,822 +0.10(+2.46%)
Feb 14, 2008 3.987 4.073 3.987 4.066 12,326 +0.07(+1.88%)
Feb 13, 2008 3.962 4.027 3.955 3.991 5,042 +0.01(+0.27%)
Feb 12, 2008 3.937 4.080 3.937 3.980 21,010 +0.00(+0.09%)
Feb 11, 2008 3.809 4.087 3.809 3.977 22,411 +0.15(+3.82%)
Feb 08, 2008 3.891 3.891 3.805 3.830 7,563 -0.04(-0.92%)
Feb 07, 2008 3.927 3.927 3.859 3.866 23,251 -0.02(-0.46%)
Feb 06, 2008 3.919 3.948 3.884 3.884 5,602 -0.04(-1.09%)
Feb 05, 2008 3.898 3.941 3.855 3.927 17,088 -0.09(-2.14%)
Feb 04, 2008 3.919 4.012 3.848 4.012 24,792 +0.16(+4.27%)
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.