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, 2006 4.105 4.159 4.087 4.087 5,322 -0.04(-0.87%)
Jan 30, 2006 4.105 4.141 4.105 4.123 10,365 -0.01(-0.26%)
Jan 27, 2006 4.105 4.134 4.105 4.134 12,045 +0.03(+0.69%)
Jan 26, 2006 4.102 4.105 4.094 4.105 6,443 +0.00(+0.00%)
Jan 25, 2006 4.284 4.284 4.052 4.105 23,531 -0.11(-2.54%)
Jan 24, 2006 4.012 4.212 4.012 4.212 4,482 +0.18(+4.42%)
Jan 23, 2006 4.034 4.059 3.948 4.034 18,209 +0.02(+0.44%)
Jan 20, 2006 4.016 4.016 4.016 4.016 0 +0.00(+0.00%)
Jan 19, 2006 3.998 4.016 3.991 4.016 4,202 +0.01(+0.36%)
Jan 18, 2006 3.898 4.002 3.898 4.002 17,648 -0.02(-0.62%)
Jan 17, 2006 4.248 4.248 3.998 4.027 17,648 -0.19(-4.49%)
Jan 13, 2006 4.262 4.262 4.216 4.216 840 -0.07(-1.58%)
Jan 12, 2006 4.251 4.284 4.123 4.284 25,492 +0.02(+0.50%)
Jan 11, 2006 4.284 4.284 4.262 4.262 1,680 -0.02(-0.50%)
Jan 10, 2006 4.123 4.319 4.123 4.284 15,967 +0.12(+2.92%)
Jan 09, 2006 4.194 4.194 4.141 4.162 12,326 +0.01(+0.34%)
Jan 06, 2006 4.284 4.301 4.123 4.148 13,726 -0.17(-3.97%)
Jan 05, 2006 4.284 4.319 4.284 4.319 18,769 +0.04(+0.83%)
Jan 04, 2006 4.337 4.348 4.284 4.284 14,847 -0.03(-0.66%)
Jan 03, 2006 4.387 4.387 4.248 4.312 12,326 -0.07(-1.63%)
Dec 30, 2005 4.366 4.384 4.366 4.384 3,081 +0.01(+0.16%)
Dec 29, 2005 4.384 4.391 4.376 4.376 10,084 +0.01(+0.33%)
Dec 28, 2005 4.366 4.384 4.348 4.362 19,049 -0.00(-0.08%)
Dec 27, 2005 4.284 4.373 4.269 4.366 34,176 +0.09(+2.09%)
Dec 23, 2005 4.284 4.284 4.273 4.276 28,854 -0.01(-0.25%)
Dec 22, 2005 4.291 4.298 4.287 4.287 9,524 -0.03(-0.74%)
Dec 21, 2005 4.284 4.319 4.284 4.319 163,320 +0.04(+0.83%)
Dec 20, 2005 4.284 4.287 4.284 4.284 17,928 -0.02(-0.58%)
Dec 19, 2005 4.301 4.337 4.291 4.309 23,251 -0.01(-0.25%)
Dec 16, 2005 4.284 4.426 4.266 4.319 58,829 +0.11(+2.54%)
Dec 15, 2005 4.119 4.284 4.037 4.212 34,737 +0.12(+3.06%)
Dec 14, 2005 4.094 4.094 3.948 4.087 42,300 -0.01(-0.35%)
Dec 13, 2005 3.927 4.105 3.927 4.102 31,375 +0.18(+4.55%)
Dec 12, 2005 3.927 3.941 3.923 3.923 31,935 -0.01(-0.18%)
Dec 09, 2005 3.927 3.934 3.923 3.930 47,623 +0.00(+0.09%)
Dec 08, 2005 3.927 3.927 3.909 3.927 50,424 -0.02(-0.63%)
Dec 07, 2005 3.891 3.952 3.891 3.952 10,365 +0.02(+0.64%)
Dec 06, 2005 3.820 3.927 3.777 3.927 24,372 +0.07(+1.76%)
Dec 05, 2005 3.855 3.927 3.848 3.859 19,889 -0.01(-0.37%)
Dec 02, 2005 3.820 3.891 3.820 3.873 56,307 +0.02(+0.46%)
Dec 01, 2005 3.802 3.855 3.802 3.855 8,684 +0.00(+0.00%)
Nov 30, 2005 3.837 3.855 3.837 3.855 1,120 +0.01(+0.37%)
Nov 29, 2005 3.802 3.841 3.784 3.841 12,326 +0.02(+0.56%)
Nov 28, 2005 3.780 3.820 3.780 3.820 116,537 +0.04(+0.94%)
Nov 25, 2005 3.784 3.784 3.784 3.784 280 -0.05(-1.40%)
Nov 23, 2005 3.784 3.837 3.784 3.837 3,361 +0.05(+1.41%)
Nov 22, 2005 3.837 3.855 3.784 3.784 8,124 +0.00(+0.00%)
Nov 21, 2005 3.927 3.927 3.784 3.784 86,843 -0.09(-2.21%)
Nov 18, 2005 3.891 3.905 3.866 3.870 127,183 -0.02(-0.46%)
Nov 17, 2005 3.959 3.959 3.880 3.887 10,084 -0.04(-0.91%)
Nov 16, 2005 3.959 3.959 3.905 3.923 1,680 +0.01(+0.37%)
Nov 15, 2005 3.873 3.944 3.873 3.909 43,421 -0.01(-0.36%)
Nov 14, 2005 3.962 3.962 3.886 3.923 9,524 -0.04(-0.99%)
Nov 11, 2005 3.912 3.962 3.852 3.962 24,372 +0.05(+1.18%)
Nov 10, 2005 3.909 3.916 3.909 3.916 2,521 -0.03(-0.72%)
Nov 09, 2005 3.891 3.944 3.891 3.944 68,914 +0.07(+1.84%)
Nov 08, 2005 3.927 3.927 3.384 3.873 17,648 -0.03(-0.73%)
Nov 07, 2005 3.944 3.998 3.837 3.902 20,450 -0.02(-0.64%)
Nov 04, 2005 3.930 3.930 3.923 3.927 22,971 +0.00(+0.00%)
Nov 03, 2005 3.944 3.944 3.891 3.927 9,244 -0.02(-0.54%)
Nov 02, 2005 3.962 3.962 3.927 3.948 82,080 -0.05(-1.25%)
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.