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 (%)
Jan 31, 2011 5.672 5.672 5.564 5.620 13,025 -0.01(-0.20%)
Jan 28, 2011 5.684 5.684 5.567 5.631 10,009 -0.06(-0.99%)
Jan 27, 2011 5.624 5.687 5.624 5.687 38,915 +0.04(+0.73%)
Jan 26, 2011 5.620 5.646 5.620 5.646 17,082 +0.06(+1.14%)
Jan 25, 2011 5.695 5.695 5.534 5.582 41,083 -0.10(-1.72%)
Jan 24, 2011 5.676 5.702 5.672 5.680 5,762 +0.01(+0.10%)
Jan 21, 2011 5.609 5.695 5.582 5.674 22,145 +0.11(+1.98%)
Jan 20, 2011 5.713 5.736 5.391 5.564 11,725 -0.18(-3.07%)
Jan 19, 2011 5.822 5.867 5.740 5.740 18,142 -0.08(-1.42%)
Jan 18, 2011 5.882 5.882 5.807 5.822 16,703 -0.06(-1.04%)
Jan 14, 2011 5.815 5.901 5.620 5.883 72,068 +0.07(+1.18%)
Jan 13, 2011 5.391 5.871 5.320 5.815 96,747 +0.42(+7.78%)
Jan 12, 2011 5.325 5.395 5.324 5.395 11,656 +0.13(+2.49%)
Jan 11, 2011 5.309 5.309 5.264 5.264 3,320 +0.02(+0.43%)
Jan 10, 2011 5.215 5.369 5.137 5.241 47,854 +0.05(+0.94%)
Jan 07, 2011 5.226 5.226 5.193 5.193 35,387 -0.03(-0.65%)
Jan 06, 2011 5.241 5.249 5.208 5.226 18,731 +0.02(+0.36%)
Jan 05, 2011 5.198 5.230 5.185 5.208 6,790 +0.02(+0.43%)
Jan 04, 2011 5.226 5.267 5.178 5.185 14,375 +0.01(+0.14%)
Jan 03, 2011 5.373 5.373 5.022 5.178 235,526 -0.09(-1.64%)
Dec 31, 2010 5.204 5.264 5.163 5.264 12,635 +0.05(+1.01%)
Dec 30, 2010 5.286 5.365 5.125 5.211 17,085 -0.16(-3.07%)
Dec 29, 2010 5.211 5.376 5.050 5.376 39,529 +0.20(+3.91%)
Dec 28, 2010 5.185 5.211 5.144 5.174 13,930 -0.03(-0.65%)
Dec 27, 2010 5.238 5.238 5.208 5.208 10,300 +0.00(+0.07%)
Dec 23, 2010 5.187 5.226 5.178 5.204 14,768 -0.02(-0.36%)
Dec 22, 2010 5.245 5.309 5.223 5.223 12,857 -0.07(-1.41%)
Dec 21, 2010 5.298 5.305 5.178 5.298 17,995 +0.03(+0.64%)
Dec 20, 2010 5.324 5.335 5.245 5.264 18,585 -0.06(-1.06%)
Dec 17, 2010 5.241 5.335 5.155 5.320 63,025 +0.11(+2.08%)
Dec 16, 2010 5.057 5.211 5.050 5.211 31,399 +0.07(+1.31%)
Dec 15, 2010 5.204 5.223 5.002 5.144 36,372 -0.12(-2.28%)
Dec 14, 2010 5.368 5.368 5.219 5.264 24,540 -0.08(-1.53%)
Dec 13, 2010 5.264 5.353 5.256 5.345 6,458 +0.10(+1.84%)
Dec 10, 2010 5.264 5.264 5.193 5.249 2,980 +0.02(+0.43%)
Dec 09, 2010 5.219 5.231 5.046 5.227 17,650 +0.01(+0.21%)
Dec 08, 2010 5.092 5.216 5.060 5.216 29,134 +0.12(+2.33%)
Dec 07, 2010 5.130 5.186 5.019 5.097 40,172 +0.01(+0.29%)
Dec 06, 2010 4.982 5.086 4.982 5.082 21,181 +0.06(+1.18%)
Dec 03, 2010 5.219 5.219 4.949 5.023 70,275 -0.20(-3.76%)
Dec 02, 2010 5.245 5.246 5.197 5.219 38,551 -0.04(-0.84%)
Dec 01, 2010 5.245 5.264 5.171 5.264 63,210 +0.00(+0.07%)
Nov 30, 2010 5.305 5.342 5.162 5.260 43,536 -0.08(-1.46%)
Nov 29, 2010 5.153 5.364 5.149 5.338 96,642 +0.22(+4.35%)
Nov 26, 2010 5.045 5.116 5.045 5.116 32,581 +0.00(+0.00%)
Nov 24, 2010 5.130 5.116 5.116 5.116 28,832 +0.07(+1.40%)
Nov 23, 2010 5.104 5.119 5.045 5.045 21,373 -0.10(-1.95%)
Nov 22, 2010 5.067 5.145 5.067 5.145 10,539 +0.03(+0.51%)
Nov 19, 2010 5.079 5.142 5.075 5.119 5,843 +0.04(+0.80%)
Nov 18, 2010 5.086 5.090 5.004 5.079 29,382 -0.03(-0.51%)
Nov 17, 2010 5.116 5.123 5.097 5.104 25,435 +0.00(+0.07%)
Nov 16, 2010 5.201 5.201 5.049 5.101 41,146 -0.10(-1.92%)
Nov 15, 2010 5.153 5.249 5.012 5.201 68,662 +0.05(+0.94%)
Nov 12, 2010 5.227 5.494 5.116 5.153 80,915 -0.05(-0.93%)
Nov 11, 2010 5.401 5.401 5.115 5.201 64,621 -0.15(-2.84%)
Nov 10, 2010 5.149 5.468 5.093 5.353 196,618 +0.83(+18.36%)
Nov 09, 2010 4.548 4.574 4.471 4.523 15,241 +0.05(+1.16%)
Nov 08, 2010 4.582 4.586 4.471 4.471 7,383 -0.10(-2.27%)
Nov 05, 2010 4.593 4.593 4.493 4.574 4,850 -0.02(-0.49%)
Nov 04, 2010 4.582 4.663 4.548 4.597 8,794 +0.01(+0.25%)
Nov 03, 2010 4.704 4.704 4.586 4.586 8,632 -0.00(-0.08%)
Nov 02, 2010 4.522 4.615 4.519 4.589 42,090 +0.09(+2.06%)
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.