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 (%)
Mar 31, 2017 2.321 2.331 2.266 2.331 11,655 +0.04(+1.62%)
Mar 30, 2017 2.305 2.305 2.278 2.294 4,285 -0.03(-1.37%)
Mar 29, 2017 2.305 2.331 2.305 2.326 6,856 +0.04(+1.86%)
Mar 28, 2017 2.323 2.331 2.284 2.284 7,018 -0.05(-2.05%)
Mar 27, 2017 2.294 2.331 2.294 2.331 29,446 +0.04(+1.85%)
Mar 24, 2017 2.321 2.369 2.289 2.289 37,193 -0.04(-1.82%)
Mar 23, 2017 2.326 2.416 2.316 2.331 43,166 -0.08(-3.30%)
Mar 22, 2017 2.395 2.411 2.324 2.411 2,185 +0.02(+0.66%)
Mar 21, 2017 2.411 2.411 2.343 2.395 8,266 -0.01(-0.44%)
Mar 20, 2017 2.496 2.602 2.385 2.406 15,548 -0.11(-4.42%)
Mar 17, 2017 2.305 2.644 2.305 2.517 132,138 +0.21(+9.20%)
Mar 16, 2017 2.321 2.358 2.305 2.305 33,700 -0.03(-1.14%)
Mar 15, 2017 2.353 2.427 2.331 2.331 47,682 -0.03(-1.12%)
Mar 14, 2017 2.358 2.374 2.358 2.358 5,765 -0.01(-0.22%)
Mar 13, 2017 2.411 2.459 2.342 2.363 26,215 +0.03(+1.13%)
Mar 10, 2017 2.363 2.437 2.332 2.337 16,522 -0.02(-0.89%)
Mar 09, 2017 2.379 2.431 2.358 2.358 28,178 +0.01(+0.22%)
Mar 08, 2017 2.258 2.368 2.232 2.353 31,438 -0.04(-1.75%)
Mar 07, 2017 2.321 2.426 2.284 2.395 54,950 +0.05(+2.01%)
Mar 06, 2017 2.354 2.389 2.272 2.347 6,632 -0.01(-0.22%)
Mar 03, 2017 2.384 2.431 2.347 2.353 52,518 +0.00(+0.00%)
Mar 02, 2017 2.284 2.379 2.284 2.353 48,599 +0.07(+2.99%)
Mar 01, 2017 2.321 2.416 2.258 2.284 37,393 -0.02(-0.69%)
Feb 28, 2017 2.410 2.410 2.300 2.300 16,246 -0.12(-4.78%)
Feb 27, 2017 2.405 2.416 2.347 2.416 60,493 +0.03(+1.10%)
Feb 24, 2017 2.389 2.393 2.316 2.389 81,662 -0.02(-0.87%)
Feb 23, 2017 2.473 2.536 2.395 2.410 36,283 -0.01(-0.22%)
Feb 22, 2017 2.479 2.594 2.416 2.416 31,897 -0.05(-2.13%)
Feb 21, 2017 2.484 2.484 2.416 2.468 7,510 -0.01(-0.42%)
Feb 17, 2017 2.479 2.479 2.479 0 +0.01(+0.21%)
Feb 16, 2017 2.426 2.473 2.374 2.473 29,277 +0.02(+0.86%)
Feb 15, 2017 2.447 2.468 2.384 2.452 6,840 -0.02(-0.62%)
Feb 14, 2017 2.426 2.468 2.405 2.468 13,170 +0.04(+1.49%)
Feb 13, 2017 2.521 2.521 2.431 2.431 5,326 -0.09(-3.54%)
Feb 10, 2017 2.519 2.521 2.473 2.521 1,260 +0.01(+0.21%)
Feb 09, 2017 2.557 2.594 2.505 2.515 22,964 +0.02(+0.63%)
Feb 08, 2017 2.610 2.627 2.500 2.500 17,118 -0.09(-3.45%)
Feb 07, 2017 2.605 2.668 2.524 2.589 25,984 +0.00(+0.00%)
Feb 06, 2017 2.599 2.626 2.505 2.589 10,180 -0.02(-0.60%)
Feb 03, 2017 2.678 2.678 2.505 2.605 25,840 -0.10(-3.69%)
Feb 02, 2017 2.683 2.726 2.683 2.704 17,689 +0.00(+0.00%)
Feb 01, 2017 2.668 2.707 2.668 2.704 10,506 +0.04(+1.58%)
Jan 31, 2017 2.662 2.662 2.652 2.662 1,877 -0.01(-0.20%)
Jan 30, 2017 2.689 2.689 2.631 2.668 19,096 -0.01(-0.20%)
Jan 27, 2017 2.683 2.704 2.647 2.673 19,595 -0.05(-1.74%)
Jan 26, 2017 2.657 2.720 2.657 2.720 11,102 +0.06(+2.37%)
Jan 25, 2017 2.570 2.657 2.552 2.657 81,774 +0.09(+3.48%)
Jan 24, 2017 2.586 2.599 2.471 2.568 18,993 -0.01(-0.41%)
Jan 23, 2017 2.536 2.589 2.536 2.578 14,501 +0.06(+2.50%)
Jan 20, 2017 2.626 2.626 2.515 2.515 15,520 -0.09(-3.43%)
Jan 19, 2017 2.594 2.626 2.573 2.605 12,229 +0.04(+1.64%)
Jan 18, 2017 2.584 2.626 2.563 2.563 12,894 -0.01(-0.54%)
Jan 17, 2017 2.626 2.626 2.576 2.576 12,574 -0.04(-1.67%)
Jan 13, 2017 2.620 2.620 2.620 0 +0.04(+1.42%)
Jan 12, 2017 2.599 2.615 2.552 2.584 4,536 -0.03(-1.01%)
Jan 11, 2017 2.547 2.615 2.547 2.610 43,634 +0.04(+1.43%)
Jan 10, 2017 2.594 2.594 2.479 2.573 13,659 +0.09(+3.81%)
Jan 09, 2017 2.468 2.573 2.468 2.479 11,822 -0.09(-3.67%)
Jan 06, 2017 2.605 2.605 2.416 2.573 11,610 -0.04(-1.41%)
Jan 05, 2017 2.578 2.610 2.479 2.610 7,171 +0.01(+0.20%)
Jan 04, 2017 2.578 2.610 2.468 2.605 12,644 +0.14(+5.53%)
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.