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 30, 2015 4.705 4.789 4.701 4.736 5,255 -0.02(-0.42%)
Jan 29, 2015 4.844 4.844 4.678 4.756 11,974 -0.04(-0.87%)
Jan 28, 2015 4.789 4.872 4.789 4.798 10,252 +0.00(+0.10%)
Jan 27, 2015 4.839 4.853 4.793 4.793 3,485 -0.10(-1.98%)
Jan 26, 2015 4.747 4.890 4.733 4.890 27,180 +0.17(+3.62%)
Jan 23, 2015 4.789 4.798 4.668 4.719 22,734 +0.00(+0.10%)
Jan 22, 2015 4.784 4.867 4.659 4.715 60,530 -0.07(-1.54%)
Jan 21, 2015 4.770 4.867 4.761 4.789 14,000 -0.10(-1.99%)
Jan 20, 2015 4.798 4.886 4.761 4.886 23,432 +0.12(+2.52%)
Jan 16, 2015 4.849 4.890 4.765 4.765 9,928 -0.13(-2.74%)
Jan 15, 2015 4.867 4.932 4.761 4.899 16,131 +0.02(+0.47%)
Jan 14, 2015 4.789 4.900 4.789 4.876 5,696 +0.00(+0.00%)
Jan 13, 2015 4.964 4.992 4.807 4.876 25,338 -0.03(-0.66%)
Jan 12, 2015 4.816 4.992 4.807 4.909 14,928 +0.01(+0.28%)
Jan 09, 2015 4.858 4.969 4.851 4.895 22,085 +0.04(+0.75%)
Jan 08, 2015 5.015 5.015 4.830 4.858 14,121 -0.10(-2.04%)
Jan 07, 2015 4.881 4.960 4.807 4.960 11,206 +0.04(+0.75%)
Jan 06, 2015 4.738 4.923 4.738 4.923 6,109 +0.02(+0.47%)
Jan 05, 2015 4.923 4.969 4.761 4.899 27,457 -0.04(-0.75%)
Jan 02, 2015 4.909 4.941 4.807 4.936 19,560 +0.08(+1.71%)
Dec 31, 2014 4.802 4.853 4.853 4.853 28,558 +0.08(+1.65%)
Dec 30, 2014 4.761 4.821 4.636 4.775 47,028 +0.01(+0.29%)
Dec 29, 2014 4.895 4.907 4.622 4.761 77,187 -0.16(-3.27%)
Dec 26, 2014 4.927 4.939 4.853 4.922 18,803 +0.06(+1.22%)
Dec 24, 2014 4.909 4.862 4.862 4.862 1,514 +0.03(+0.57%)
Dec 23, 2014 4.872 4.997 4.830 4.835 32,764 -0.02(-0.38%)
Dec 22, 2014 5.084 5.099 4.812 4.853 26,489 -0.18(-3.58%)
Dec 19, 2014 5.042 5.200 4.987 5.034 16,658 -0.10(-1.89%)
Dec 18, 2014 5.191 5.191 5.061 5.131 14,186 +0.05(+1.00%)
Dec 17, 2014 5.010 5.084 5.010 5.080 19,131 +0.06(+1.10%)
Dec 16, 2014 5.084 5.117 5.015 5.024 17,405 -0.03(-0.55%)
Dec 15, 2014 5.237 5.237 5.020 5.052 22,108 -0.20(-3.87%)
Dec 12, 2014 5.357 5.357 5.186 5.255 4,454 -0.06(-1.04%)
Dec 11, 2014 5.302 5.373 5.269 5.311 6,025 +0.01(+0.26%)
Dec 10, 2014 5.210 5.322 5.137 5.297 12,471 +0.08(+1.48%)
Dec 09, 2014 5.128 5.304 5.128 5.219 2,114 +0.02(+0.35%)
Dec 08, 2014 5.183 5.329 5.101 5.201 10,273 +0.02(+0.35%)
Dec 05, 2014 5.160 5.333 5.142 5.183 16,889 -0.01(-0.18%)
Dec 04, 2014 5.288 5.311 5.160 5.192 25,343 -0.05(-0.96%)
Dec 03, 2014 5.233 5.333 5.219 5.242 11,205 +0.03(+0.61%)
Dec 02, 2014 5.133 5.224 5.133 5.210 9,084 +0.05(+1.06%)
Dec 01, 2014 5.197 5.238 5.128 5.156 9,834 -0.07(-1.39%)
Nov 28, 2014 5.238 5.242 5.223 5.229 4,038 +0.03(+0.61%)
Nov 26, 2014 5.151 5.197 5.197 5.197 6,581 +0.07(+1.33%)
Nov 25, 2014 5.128 5.237 5.128 5.128 10,242 +0.03(+0.63%)
Nov 24, 2014 5.224 5.224 5.065 5.096 33,061 +0.04(+0.72%)
Nov 21, 2014 5.055 5.169 5.028 5.060 17,255 -0.11(-2.12%)
Nov 20, 2014 5.074 5.169 5.028 5.169 21,540 +0.08(+1.61%)
Nov 19, 2014 5.238 5.238 5.078 5.087 20,243 -0.10(-2.02%)
Nov 18, 2014 5.197 5.242 5.064 5.192 17,411 -0.01(-0.26%)
Nov 17, 2014 5.183 5.256 5.183 5.206 12,815 -0.04(-0.70%)
Nov 14, 2014 5.224 5.256 5.201 5.242 6,986 -0.01(-0.11%)
Nov 13, 2014 5.352 5.352 5.248 5.248 2,728 +0.00(+0.02%)
Nov 12, 2014 5.306 5.315 5.242 5.247 13,732 -0.12(-2.21%)
Nov 11, 2014 5.265 5.447 5.251 5.365 14,421 +0.12(+2.26%)
Nov 10, 2014 5.247 5.361 5.247 5.247 11,516 -0.13(-2.46%)
Nov 07, 2014 5.447 5.539 5.248 5.379 14,278 -0.13(-2.40%)
Nov 06, 2014 5.415 5.511 5.384 5.511 20,778 +0.12(+2.28%)
Nov 05, 2014 5.434 5.434 5.379 5.388 12,157 -0.09(-1.58%)
Nov 04, 2014 5.361 5.493 5.297 5.475 28,801 +0.05(+1.01%)
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.