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 (%)
Aug 31, 2018 1.904 1.904 1.904 0 -0.06(-3.12%)
Aug 30, 2018 1.963 1.971 1.900 1.966 3,270 +0.06(+3.22%)
Aug 29, 2018 1.910 2.005 1.904 1.904 12,086 -0.02(-0.87%)
Aug 28, 2018 1.938 1.966 1.871 1.921 14,123 -0.06(-2.82%)
Aug 27, 2018 1.977 1.977 1.977 1.977 1,873 +0.00(+0.00%)
Aug 24, 2018 1.954 1.977 1.954 1.977 4,849 +0.08(+4.37%)
Aug 23, 2018 1.965 1.977 1.894 1.894 21,445 -0.07(-3.60%)
Aug 22, 2018 1.977 2.005 1.965 1.965 2,643 +0.04(+2.28%)
Aug 21, 2018 1.949 2.004 1.915 1.921 11,542 -0.07(-3.63%)
Aug 20, 2018 1.938 1.993 1.905 1.993 5,531 +0.04(+1.79%)
Aug 17, 2018 1.960 1.966 1.935 1.958 24,065 -0.01(-0.65%)
Aug 16, 2018 1.949 1.971 1.921 1.971 16,269 +0.11(+5.67%)
Aug 15, 2018 1.977 1.999 1.810 1.865 97,284 -0.06(-3.21%)
Aug 14, 2018 1.942 1.993 1.910 1.927 13,214 -0.08(-3.86%)
Aug 13, 2018 1.921 2.005 1.913 2.005 27,583 +0.09(+4.96%)
Aug 10, 2018 1.954 2.016 1.910 1.910 14,726 -0.04(-2.00%)
Aug 09, 2018 2.016 2.028 1.949 1.949 25,791 -0.15(-7.10%)
Aug 08, 2018 2.027 2.098 2.027 2.098 8,764 +0.07(+3.22%)
Aug 07, 2018 2.038 2.038 2.014 2.032 5,944 -0.01(-0.54%)
Aug 06, 2018 1.992 2.043 1.992 2.043 13,981 +0.04(+1.94%)
Aug 03, 2018 2.055 2.055 2.005 2.005 14,008 -0.02(-0.83%)
Aug 02, 2018 2.105 2.105 2.017 2.021 14,261 -0.10(-4.92%)
Aug 01, 2018 2.027 2.163 2.027 2.126 50,994 +0.12(+5.76%)
Jul 31, 2018 2.005 2.105 2.005 2.010 14,935 +0.01(+0.28%)
Jul 30, 2018 2.010 2.027 2.005 2.005 9,976 -0.03(-1.37%)
Jul 27, 2018 2.021 2.071 2.005 2.032 10,236 -0.01(-0.55%)
Jul 26, 2018 2.060 2.060 2.012 2.044 2,519 -0.03(-1.34%)
Jul 25, 2018 2.005 2.077 2.005 2.071 8,053 +0.07(+3.33%)
Jul 24, 2018 2.015 2.055 2.005 2.005 27,495 +0.00(+0.00%)
Jul 23, 2018 2.099 2.105 2.005 2.005 58,174 -0.08(-4.00%)
Jul 20, 2018 2.033 2.088 2.033 2.088 1,152 +0.08(+3.88%)
Jul 19, 2018 2.088 2.088 2.010 2.010 3,166 -0.04(-2.17%)
Jul 18, 2018 2.005 2.105 2.005 2.055 59,546 +0.04(+2.22%)
Jul 17, 2018 2.032 2.032 2.005 2.010 3,238 -0.04(-2.17%)
Jul 16, 2018 2.005 2.077 1.988 2.055 11,713 +0.05(+2.50%)
Jul 13, 2018 2.070 2.141 1.993 2.005 77,403 -0.01(-0.28%)
Jul 12, 2018 1.977 2.031 1.977 2.010 24,175 +0.02(+1.13%)
Jul 11, 2018 2.094 2.099 1.988 1.988 31,447 -0.03(-1.39%)
Jul 10, 2018 2.016 2.060 2.016 2.016 17,436 +0.00(+0.00%)
Jul 09, 2018 2.127 2.155 2.005 2.016 36,281 -0.14(-6.46%)
Jul 06, 2018 2.138 2.171 2.067 2.155 21,610 +0.04(+1.84%)
Jul 05, 2018 2.099 2.116 2.080 2.116 6,079 +0.01(+0.26%)
Jul 03, 2018 2.110 2.110 2.110 0 -0.02(-0.79%)
Jul 02, 2018 2.149 2.160 2.094 2.127 7,293 +0.01(+0.26%)
Jun 29, 2018 2.194 2.194 2.089 2.121 13,550 -0.12(-5.46%)
Jun 28, 2018 2.107 2.244 2.107 2.244 4,529 +0.17(+8.04%)
Jun 27, 2018 2.071 2.077 2.071 2.077 2,437 -0.03(-1.32%)
Jun 26, 2018 2.261 2.261 2.094 2.105 3,063 -0.16(-6.90%)
Jun 25, 2018 2.133 2.300 2.121 2.261 13,228 +0.17(+8.27%)
Jun 22, 2018 2.053 2.135 2.053 2.088 15,328 -0.01(-0.27%)
Jun 21, 2018 2.227 2.227 2.088 2.094 14,771 -0.16(-7.16%)
Jun 20, 2018 2.116 2.255 2.116 2.255 45,388 +0.16(+7.71%)
Jun 19, 2018 2.043 2.156 2.043 2.094 54,072 +0.06(+3.01%)
Jun 18, 2018 2.043 2.130 2.032 2.032 53,887 -0.06(-2.67%)
Jun 15, 2018 2.355 2.071 2.088 35,477 -0.14(-6.48%)
Jun 14, 2018 2.266 2.339 2.217 2.233 20,145 -0.02(-0.74%)
Jun 13, 2018 2.327 2.338 2.244 2.250 35,409 +0.01(+0.49%)
Jun 12, 2018 2.332 2.332 2.238 2.238 16,820 -0.09(-4.02%)
Jun 11, 2018 2.288 2.332 2.288 2.332 16,468 +0.08(+3.68%)
Jun 08, 2018 2.261 2.299 2.250 2.250 6,257 -0.01(-0.49%)
Jun 07, 2018 2.304 2.304 2.232 2.261 8,745 -0.02(-0.97%)
Jun 06, 2018 2.226 2.288 2.200 2.283 19,269 +0.07(+2.98%)
Jun 05, 2018 2.255 2.261 2.202 2.216 113,934 -0.01(-0.25%)
Jun 04, 2018 2.261 2.283 2.194 2.222 26,881 -0.06(-2.42%)
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.