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 (%)
Jul 30, 2004 2.770 2.770 2.770 2.770 0 +0.00(+0.00%)
Jul 29, 2004 2.770 2.770 2.770 2.770 0 +0.00(+0.00%)
Jul 28, 2004 2.734 2.770 2.731 2.770 7,843 +0.04(+1.44%)
Jul 27, 2004 2.770 2.770 2.731 2.731 21,570 -0.00(-0.13%)
Jul 26, 2004 2.741 2.741 2.734 2.734 5,882 -0.00(-0.15%)
Jul 23, 2004 2.741 2.741 2.738 2.738 11,485 -0.00(-0.11%)
Jul 22, 2004 2.831 2.831 2.741 2.741 11,205 -0.10(-3.40%)
Jul 21, 2004 2.770 2.838 2.770 2.838 17,368 +0.07(+2.58%)
Jul 20, 2004 2.766 2.766 2.756 2.766 4,202 -0.02(-0.64%)
Jul 19, 2004 2.777 2.784 2.756 2.784 3,081 +0.02(+0.64%)
Jul 16, 2004 2.838 2.838 2.766 2.766 22,971 -0.07(-2.52%)
Jul 15, 2004 2.834 2.838 2.766 2.838 12,886 +0.01(+0.45%)
Jul 14, 2004 2.784 2.838 2.784 2.825 8,404 +0.05(+1.93%)
Jul 13, 2004 2.745 2.802 2.745 2.771 8,404 +0.02(+0.83%)
Jul 12, 2004 2.749 2.749 2.745 2.749 3,361 -0.00(-0.13%)
Jul 09, 2004 2.802 2.802 2.749 2.752 8,684 -0.09(-3.02%)
Jul 08, 2004 2.838 2.838 2.838 2.838 3,081 -0.02(-0.87%)
Jul 07, 2004 2.870 2.874 2.863 2.863 9,244 -0.01(-0.25%)
Jul 06, 2004 2.852 2.870 2.838 2.870 10,084 +0.01(+0.50%)
Jul 02, 2004 2.856 2.856 2.845 2.856 9,804 -0.01(-0.50%)
Jul 01, 2004 2.870 2.870 2.870 2.870 1,400 +0.01(+0.37%)
Jun 30, 2004 2.838 2.866 2.838 2.859 5,322 -0.01(-0.37%)
Jun 29, 2004 2.856 2.874 2.856 2.870 7,563 +0.01(+0.37%)
Jun 28, 2004 2.834 2.870 2.834 2.859 4,202 +0.07(+2.56%)
Jun 25, 2004 2.788 2.788 2.788 2.788 2,801 -0.01(-0.51%)
Jun 24, 2004 2.788 2.802 2.788 2.802 3,081 +0.02(+0.64%)
Jun 23, 2004 2.784 2.820 2.745 2.784 19,609 +0.02(+0.77%)
Jun 22, 2004 2.763 2.766 2.738 2.763 7,843 +0.02(+0.78%)
Jun 21, 2004 2.784 2.784 2.741 2.741 14,006 -0.04(-1.54%)
Jun 18, 2004 2.802 2.838 2.784 2.784 19,609 -0.04(-1.39%)
Jun 17, 2004 2.824 2.824 2.824 2.824 280 -0.00(-0.13%)
Jun 16, 2004 2.827 2.827 2.827 2.827 280 +0.01(+0.25%)
Jun 15, 2004 2.877 2.877 2.820 2.820 35,577 -0.04(-1.25%)
Jun 14, 2004 2.856 2.856 2.852 2.856 5,602 -0.02(-0.62%)
Jun 10, 2004 2.874 2.874 2.874 2.874 0 +0.00(+0.00%)
Jun 09, 2004 2.874 2.874 2.874 2.874 280 -0.01(-0.49%)
Jun 08, 2004 2.856 2.888 2.856 2.888 4,202 +0.01(+0.50%)
Jun 07, 2004 2.802 2.874 2.802 2.874 8,684 +0.09(+3.07%)
Jun 04, 2004 2.802 2.802 2.788 2.788 7,563 -0.04(-1.26%)
Jun 03, 2004 2.838 2.838 2.820 2.824 5,882 -0.03(-1.13%)
Jun 02, 2004 2.856 2.856 2.856 2.856 8,404 -0.05(-1.84%)
Jun 01, 2004 2.856 2.909 2.841 2.909 12,326 +0.07(+2.52%)
May 28, 2004 2.838 2.838 2.820 2.838 3,361 -0.00(-0.13%)
May 27, 2004 2.945 2.945 2.841 2.841 4,482 -0.10(-3.52%)
May 26, 2004 2.924 2.981 2.909 2.945 31,655 +0.05(+1.85%)
May 25, 2004 2.820 2.891 2.820 2.891 5,602 +0.09(+3.18%)
May 24, 2004 2.820 2.820 2.802 2.802 2,521 -0.11(-3.68%)
May 21, 2004 2.963 2.963 2.909 2.909 2,241 -0.08(-2.74%)
May 20, 2004 2.820 2.991 2.820 2.991 41,460 +0.17(+6.08%)
May 19, 2004 2.756 2.820 2.734 2.820 2,521 +0.02(+0.64%)
May 18, 2004 2.774 2.802 2.774 2.802 1,120 +0.06(+2.21%)
May 17, 2004 2.774 2.774 2.741 2.741 3,081 +0.00(+0.00%)
May 14, 2004 2.741 2.741 2.741 2.741 0 +0.00(+0.00%)
May 13, 2004 2.802 2.802 2.741 2.741 3,921 -0.10(-3.40%)
May 12, 2004 2.856 2.856 2.752 2.838 32,496 -0.04(-1.36%)
May 11, 2004 2.856 2.909 2.856 2.877 9,244 +0.06(+2.03%)
May 10, 2004 2.820 2.820 2.749 2.820 3,641 -0.01(-0.50%)
May 07, 2004 2.788 2.834 2.766 2.834 16,528 +0.03(+1.15%)
May 06, 2004 2.874 2.874 2.770 2.802 26,052 -0.11(-3.92%)
May 05, 2004 3.123 3.123 2.906 2.916 23,251 -0.24(-7.68%)
May 04, 2004 3.177 3.177 3.145 3.159 5,042 -0.02(-0.67%)
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.