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 (%)
Aug 31, 2017 1.865 1.993 1.865 1.929 163,645 +0.08(+4.09%)
Aug 30, 2017 1.876 1.999 1.854 1.853 55,459 -0.01(-0.34%)
Aug 29, 2017 1.922 1.922 1.860 1.860 96,301 -0.04(-1.97%)
Aug 28, 2017 1.945 1.950 1.897 1.897 35,860 -0.03(-1.66%)
Aug 25, 2017 1.961 1.995 1.892 1.929 112,246 -0.06(-3.22%)
Aug 24, 2017 2.057 2.139 1.947 1.993 90,780 +0.05(+2.75%)
Aug 23, 2017 1.876 1.999 1.844 1.940 92,730 +0.08(+4.15%)
Aug 22, 2017 1.822 1.927 1.822 1.862 3,469 +0.00(+0.15%)
Aug 21, 2017 1.945 1.945 1.822 1.860 14,096 -0.06(-3.06%)
Aug 18, 2017 1.993 1.993 1.897 1.918 16,812 -0.09(-4.52%)
Aug 17, 2017 2.019 2.020 2.009 2.009 13,789 -0.01(-0.53%)
Aug 16, 2017 2.020 2.105 2.009 2.020 22,177 +0.00(+0.00%)
Aug 15, 2017 2.073 2.105 2.012 2.020 15,380 -0.09(-4.06%)
Aug 14, 2017 2.073 2.105 2.069 2.105 9,989 +0.05(+2.34%)
Aug 11, 2017 2.073 2.073 2.060 2.057 7,427 -0.01(-0.26%)
Aug 10, 2017 2.116 2.137 2.063 2.063 10,951 -0.04(-1.78%)
Aug 09, 2017 2.138 2.186 2.095 2.100 10,784 -0.07(-3.20%)
Aug 08, 2017 2.196 2.196 2.170 2.170 1,049 +0.01(+0.50%)
Aug 07, 2017 2.207 2.207 2.133 2.159 18,823 -0.01(-0.25%)
Aug 04, 2017 2.159 2.207 2.047 2.164 39,094 -0.04(-1.94%)
Aug 03, 2017 2.252 2.260 2.191 2.207 23,470 -0.04(-1.67%)
Aug 02, 2017 2.308 2.308 2.244 2.244 14,746 -0.06(-2.55%)
Aug 01, 2017 2.330 2.351 2.298 2.303 9,066 +0.01(+0.23%)
Jul 31, 2017 2.410 2.410 2.298 2.298 10,505 -0.09(-3.59%)
Jul 28, 2017 2.415 2.415 2.343 2.383 9,025 -0.02(-0.89%)
Jul 27, 2017 2.398 2.405 2.378 2.405 11,621 +0.02(+0.90%)
Jul 26, 2017 2.405 2.405 2.372 2.383 4,380 +0.01(+0.45%)
Jul 25, 2017 2.351 2.453 2.351 2.373 25,781 +0.03(+1.37%)
Jul 24, 2017 2.389 2.394 2.314 2.341 16,406 -0.05(-2.23%)
Jul 21, 2017 2.325 2.394 2.303 2.394 82,754 +0.06(+2.52%)
Jul 20, 2017 2.340 2.390 2.298 2.335 35,357 +0.01(+0.46%)
Jul 19, 2017 2.287 2.373 2.260 2.325 15,861 +0.01(+0.23%)
Jul 18, 2017 2.314 2.373 2.276 2.319 9,599 +0.03(+1.40%)
Jul 17, 2017 2.314 2.319 2.260 2.287 23,992 -0.03(-1.38%)
Jul 14, 2017 2.271 2.346 2.231 2.319 78,330 +0.03(+1.17%)
Jul 13, 2017 2.244 2.292 2.240 2.292 7,739 +0.04(+1.66%)
Jul 12, 2017 2.367 2.367 2.224 2.255 117,980 -0.07(-2.99%)
Jul 11, 2017 2.287 2.325 2.231 2.325 50,494 +0.10(+4.32%)
Jul 10, 2017 2.287 2.325 2.234 2.228 44,006 -0.06(-2.57%)
Jul 07, 2017 2.314 2.421 2.260 2.287 33,289 -0.01(-0.47%)
Jul 06, 2017 2.431 2.298 2.298 45,153 -0.09(-3.80%)
Jul 05, 2017 2.351 2.458 2.307 2.389 46,792 +0.05(+2.05%)
Jul 03, 2017 2.325 2.453 2.323 2.341 57,324 +0.03(+1.15%)
Jun 30, 2017 2.282 2.341 2.191 2.314 137,944 +0.04(+1.64%)
Jun 29, 2017 2.314 2.362 2.250 2.276 19,486 -0.03(-1.16%)
Jun 28, 2017 2.384 2.399 2.298 2.303 56,694 -0.03(-1.15%)
Jun 27, 2017 2.298 2.362 2.255 2.330 62,139 +0.01(+0.23%)
Jun 26, 2017 2.405 2.458 2.314 2.325 236,924 -0.09(-3.55%)
Jun 23, 2017 2.458 2.458 2.405 2.410 16,591 -0.10(-3.84%)
Jun 22, 2017 2.512 2.512 2.506 2.506 978 +0.03(+1.30%)
Jun 21, 2017 2.533 2.538 2.474 2.474 1,905 +0.00(+0.00%)
Jun 20, 2017 2.458 2.538 2.458 2.474 8,797 +0.01(+0.22%)
Jun 19, 2017 2.554 2.554 2.469 2.469 23,640 -0.06(-2.53%)
Jun 16, 2017 2.458 2.533 2.458 2.533 23,384 +0.04(+1.72%)
Jun 15, 2017 2.517 2.517 2.458 2.490 14,637 -0.04(-1.48%)
Jun 14, 2017 2.528 2.581 2.458 2.528 20,588 +0.02(+0.85%)
Jun 13, 2017 2.496 2.506 2.463 2.506 8,359 -0.01(-0.42%)
Jun 12, 2017 2.448 2.543 2.437 2.517 33,292 +0.04(+1.71%)
Jun 09, 2017 2.512 2.512 2.464 2.475 32,517 -0.01(-0.21%)
Jun 08, 2017 2.469 2.580 2.427 2.480 25,872 -0.02(-0.64%)
Jun 07, 2017 2.517 2.580 2.485 2.496 75,587 +0.01(+0.43%)
Jun 06, 2017 2.549 2.549 2.480 2.485 15,473 -0.04(-1.68%)
Jun 05, 2017 2.480 2.575 2.480 2.528 107,294 +0.09(+3.70%)
Jun 02, 2017 2.422 2.543 2.411 2.437 35,238 +0.03(+1.10%)
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.