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, 2007 3.695 3.712 3.630 3.630 16,248 -0.04(-1.07%)
Jul 30, 2007 3.748 3.812 3.648 3.670 64,992 -0.08(-2.10%)
Jul 27, 2007 3.720 3.748 3.720 3.748 2,241 -0.02(-0.47%)
Jul 26, 2007 3.787 3.787 3.766 3.766 33,056 -0.11(-2.94%)
Jul 25, 2007 3.944 3.944 3.845 3.880 8,404 -0.12(-2.95%)
Jul 24, 2007 4.087 4.102 3.998 3.998 23,531 -0.10(-2.52%)
Jul 23, 2007 3.934 4.102 3.934 4.102 19,049 +0.01(+0.36%)
Jul 20, 2007 3.927 4.109 3.927 4.087 15,967 +0.20(+5.13%)
Jul 19, 2007 3.755 3.887 3.752 3.887 81,240 +0.10(+2.74%)
Jul 18, 2007 3.816 3.848 3.780 3.784 18,769 -0.07(-1.94%)
Jul 17, 2007 3.977 3.977 3.834 3.859 15,687 -0.16(-3.91%)
Jul 16, 2007 4.069 4.069 3.952 4.016 17,648 -0.09(-2.17%)
Jul 13, 2007 4.034 4.105 3.998 4.105 14,847 +0.06(+1.59%)
Jul 12, 2007 4.077 4.112 4.041 4.041 4,762 -0.01(-0.26%)
Jul 11, 2007 4.052 4.084 4.052 4.052 3,361 -0.05(-1.30%)
Jul 10, 2007 4.044 4.105 4.044 4.105 560 +0.01(+0.17%)
Jul 09, 2007 4.069 4.098 4.044 4.098 1,120 -0.06(-1.37%)
Jul 06, 2007 4.119 4.159 4.119 4.155 2,801 +0.05(+1.13%)
Jul 05, 2007 4.019 4.123 4.016 4.109 2,801 +0.04(+0.97%)
Jul 03, 2007 4.034 4.109 4.034 4.069 15,407 +0.02(+0.62%)
Jul 02, 2007 3.966 4.105 3.966 4.044 14,847 +0.08(+1.98%)
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%)
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.