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 (%)
Nov 30, 2011 5.061 5.327 4.906 5.323 84,360 +0.41(+8.42%)
Nov 29, 2011 4.964 4.964 4.829 4.910 34,873 -0.07(-1.47%)
Nov 28, 2011 5.103 5.103 4.906 4.983 36,300 +0.06(+1.18%)
Nov 25, 2011 4.895 5.018 4.895 4.925 19,608 -0.00(-0.08%)
Nov 23, 2011 5.103 5.103 4.929 4.929 43,273 -0.22(-4.35%)
Nov 22, 2011 5.146 5.234 5.022 5.153 163,843 +0.01(+0.23%)
Nov 21, 2011 5.149 5.428 5.134 5.142 50,739 -0.08(-1.55%)
Nov 18, 2011 5.277 5.331 5.153 5.223 65,774 -0.04(-0.81%)
Nov 17, 2011 5.196 5.304 5.192 5.265 42,153 +0.06(+1.19%)
Nov 16, 2011 5.153 5.300 5.134 5.204 111,564 -0.01(-0.22%)
Nov 15, 2011 5.319 5.343 5.119 5.215 76,550 +0.01(+0.22%)
Nov 14, 2011 5.478 5.478 5.099 5.204 48,124 -0.23(-4.26%)
Nov 11, 2011 5.335 5.488 5.064 5.435 114,903 +0.16(+3.00%)
Nov 10, 2011 5.652 5.652 5.215 5.277 84,513 -0.24(-4.41%)
Nov 09, 2011 5.864 6.011 5.505 5.520 62,036 -0.52(-8.63%)
Nov 08, 2011 6.046 6.061 5.791 6.042 28,410 +0.06(+1.03%)
Nov 07, 2011 6.185 6.343 5.795 5.980 14,004 -0.22(-3.49%)
Nov 04, 2011 6.220 6.343 6.146 6.196 21,270 -0.11(-1.72%)
Nov 03, 2011 6.142 6.305 6.057 6.305 45,347 +0.31(+5.09%)
Nov 02, 2011 6.104 6.200 5.891 5.999 52,484 -0.03(-0.51%)
Nov 01, 2011 6.069 6.567 5.887 6.030 65,595 -0.34(-5.28%)
Oct 31, 2011 6.362 6.641 6.362 6.366 29,600 -0.09(-1.44%)
Oct 28, 2011 6.370 6.513 6.158 6.459 50,698 +0.02(+0.36%)
Oct 27, 2011 6.247 6.451 6.165 6.436 91,593 +0.34(+5.64%)
Oct 26, 2011 6.007 6.135 5.926 6.092 39,572 +0.17(+2.94%)
Oct 25, 2011 6.046 6.285 5.876 5.918 43,804 -0.37(-5.84%)
Oct 24, 2011 6.019 6.424 6.019 6.285 70,073 +0.23(+3.83%)
Oct 21, 2011 6.131 6.223 5.837 6.053 35,067 +0.07(+1.23%)
Oct 20, 2011 5.972 6.015 5.809 5.980 10,996 +0.04(+0.72%)
Oct 19, 2011 6.227 6.227 5.910 5.938 22,231 -0.30(-4.83%)
Oct 18, 2011 5.802 6.308 5.802 6.239 81,044 +0.48(+8.39%)
Oct 17, 2011 5.922 5.922 5.725 5.756 39,841 -0.19(-3.18%)
Oct 14, 2011 5.663 5.965 5.663 5.945 19,859 +0.29(+5.19%)
Oct 13, 2011 5.710 5.764 5.586 5.652 18,102 -0.13(-2.21%)
Oct 12, 2011 5.408 5.849 5.292 5.779 80,197 +0.39(+7.16%)
Oct 11, 2011 5.265 5.404 5.219 5.393 23,067 +0.08(+1.53%)
Oct 10, 2011 4.999 5.312 4.983 5.312 47,262 +0.31(+6.26%)
Oct 07, 2011 5.049 5.300 4.952 4.999 40,245 -0.30(-5.69%)
Oct 06, 2011 5.149 5.304 5.026 5.300 57,444 +0.05(+1.03%)
Oct 05, 2011 5.231 5.296 5.146 5.246 22,011 -0.06(-1.16%)
Oct 04, 2011 4.987 5.312 4.856 5.308 97,531 +0.32(+6.43%)
Oct 03, 2011 4.995 5.281 4.960 4.987 76,304 -0.03(-0.69%)
Sep 30, 2011 5.049 5.281 4.987 5.022 51,886 -0.08(-1.66%)
Sep 29, 2011 5.196 5.196 4.929 5.107 29,248 +0.07(+1.38%)
Sep 28, 2011 5.126 5.308 5.034 5.037 40,108 -0.05(-1.06%)
Sep 27, 2011 5.200 5.200 4.993 5.092 43,079 -0.01(-0.23%)
Sep 26, 2011 4.964 5.204 4.867 5.103 60,602 +0.20(+4.18%)
Sep 23, 2011 4.902 5.053 4.867 4.898 55,217 +0.02(+0.40%)
Sep 22, 2011 5.119 5.160 4.871 4.879 92,084 -0.28(-5.46%)
Sep 21, 2011 5.401 5.411 5.119 5.161 45,663 -0.22(-4.02%)
Sep 20, 2011 5.459 5.601 5.358 5.377 25,963 -0.03(-0.57%)
Sep 19, 2011 5.659 5.659 5.401 5.408 22,469 -0.29(-5.15%)
Sep 16, 2011 5.505 5.787 5.412 5.702 149,852 +0.20(+3.58%)
Sep 15, 2011 5.343 5.505 5.308 5.505 26,849 +0.11(+2.08%)
Sep 14, 2011 5.377 5.482 5.188 5.393 125,646 +0.07(+1.31%)
Sep 13, 2011 5.060 5.342 4.979 5.323 34,389 +0.28(+5.45%)
Sep 12, 2011 4.968 5.075 4.922 5.048 41,766 +0.05(+0.92%)
Sep 09, 2011 5.155 5.216 4.976 5.002 74,662 -0.17(-3.32%)
Sep 08, 2011 5.564 5.598 5.167 5.174 73,231 -0.44(-7.77%)
Sep 07, 2011 5.404 5.629 5.381 5.610 34,701 +0.27(+5.08%)
Sep 06, 2011 5.239 5.426 5.201 5.339 60,518 -0.00(-0.07%)
Sep 02, 2011 5.377 5.671 5.319 5.342 65,809 -0.11(-2.10%)
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.