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 (%)
Oct 29, 2004 3.170 3.248 3.145 3.177 6,723 +0.01(+0.23%)
Oct 28, 2004 3.216 3.248 3.170 3.170 26,052 -0.08(-2.42%)
Oct 27, 2004 3.213 3.248 3.213 3.248 2,801 +0.04(+1.11%)
Oct 26, 2004 3.241 3.241 3.213 3.213 19,609 +0.00(+0.00%)
Oct 25, 2004 3.216 3.216 3.213 3.213 4,202 -0.03(-0.99%)
Oct 22, 2004 3.227 3.245 3.213 3.245 5,042 +0.03(+1.00%)
Oct 21, 2004 3.173 3.213 3.156 3.213 8,684 +0.04(+1.12%)
Oct 20, 2004 3.177 3.188 3.157 3.177 8,964 -0.01(-0.22%)
Oct 19, 2004 3.177 3.184 3.177 3.184 3,921 -0.01(-0.22%)
Oct 18, 2004 3.138 3.191 3.138 3.191 4,762 +0.08(+2.52%)
Oct 15, 2004 3.038 3.113 3.038 3.113 6,443 +0.06(+2.11%)
Oct 14, 2004 3.195 3.195 3.048 3.048 32,496 -0.17(-5.22%)
Oct 13, 2004 3.355 3.355 3.216 3.216 24,372 -0.17(-5.16%)
Oct 12, 2004 3.391 3.391 3.391 3.391 560 -0.02(-0.63%)
Oct 11, 2004 3.338 3.413 3.316 3.413 8,124 +0.11(+3.35%)
Oct 08, 2004 3.302 3.391 3.234 3.302 37,258 -0.04(-1.07%)
Oct 07, 2004 3.188 3.570 3.188 3.338 35,297 +0.14(+4.47%)
Oct 06, 2004 3.002 3.195 3.002 3.195 33,056 +0.17(+5.54%)
Oct 05, 2004 3.016 3.027 3.016 3.027 1,680 -0.02(-0.82%)
Oct 04, 2004 2.963 3.066 2.963 3.052 14,567 +0.07(+2.40%)
Oct 01, 2004 2.945 3.031 2.945 2.981 9,804 +0.03(+1.09%)
Sep 30, 2004 2.970 2.970 2.949 2.949 2,521 -0.01(-0.36%)
Sep 29, 2004 2.963 2.999 2.945 2.959 13,166 +0.01(+0.48%)
Sep 28, 2004 2.909 2.945 2.891 2.945 8,964 +0.05(+1.85%)
Sep 27, 2004 2.891 2.891 2.888 2.891 12,886 -0.02(-0.61%)
Sep 24, 2004 2.920 2.927 2.909 2.909 5,322 -0.01(-0.37%)
Sep 23, 2004 2.913 2.920 2.874 2.920 13,726 +0.01(+0.25%)
Sep 22, 2004 2.913 2.913 2.913 2.913 1,400 -0.01(-0.49%)
Sep 21, 2004 2.924 2.927 2.924 2.927 4,762 -0.00(-0.12%)
Sep 20, 2004 2.891 2.931 2.891 2.931 13,726 +0.02(+0.74%)
Sep 17, 2004 2.891 2.909 2.891 2.909 560 +0.04(+1.37%)
Sep 16, 2004 2.906 2.920 2.866 2.870 48,744 -0.02(-0.62%)
Sep 15, 2004 2.874 2.888 2.874 2.888 1,680 -0.00(-0.12%)
Sep 14, 2004 2.891 2.891 2.891 2.891 1,680 +0.01(+0.25%)
Sep 13, 2004 2.924 2.924 2.884 2.884 6,723 -0.01(-0.25%)
Sep 10, 2004 2.891 2.909 2.891 2.891 10,084 +0.01(+0.25%)
Sep 09, 2004 2.909 2.920 2.884 2.884 18,489 -0.04(-1.46%)
Sep 08, 2004 2.891 2.945 2.884 2.927 17,928 +0.04(+1.49%)
Sep 07, 2004 2.874 2.891 2.856 2.884 29,974 +0.01(+0.50%)
Sep 03, 2004 2.874 2.874 2.856 2.870 14,847 -0.00(-0.12%)
Sep 02, 2004 2.870 2.874 2.870 2.874 2,801 +0.01(+0.50%)
Sep 01, 2004 2.863 2.874 2.859 2.859 10,084 -0.01(-0.50%)
Aug 31, 2004 2.852 2.874 2.852 2.874 20,730 +0.02(+0.63%)
Aug 30, 2004 2.820 2.856 2.749 2.856 26,893 +0.05(+1.78%)
Aug 27, 2004 2.749 2.820 2.749 2.806 11,485 +0.04(+1.42%)
Aug 26, 2004 2.766 2.784 2.749 2.766 14,847 +0.00(+0.00%)
Aug 25, 2004 2.849 2.852 2.766 2.766 35,297 -0.09(-3.00%)
Aug 24, 2004 2.849 2.852 2.849 2.852 59,109 +0.03(+1.01%)
Aug 23, 2004 2.820 2.859 2.820 2.824 7,563 -0.05(-1.74%)
Aug 20, 2004 2.859 2.874 2.859 2.874 67,793 +0.01(+0.37%)
Aug 19, 2004 2.824 2.874 2.824 2.863 55,467 +0.04(+1.52%)
Aug 18, 2004 2.791 2.827 2.791 2.820 8,964 +0.03(+1.04%)
Aug 17, 2004 2.766 2.791 2.766 2.791 2,521 +0.00(+0.11%)
Aug 16, 2004 2.827 2.827 2.788 2.788 3,641 -0.05(-1.76%)
Aug 13, 2004 2.788 2.856 2.788 2.838 23,811 +0.05(+1.66%)
Aug 12, 2004 2.770 2.791 2.766 2.791 16,248 +0.02(+0.90%)
Aug 11, 2004 2.820 2.820 2.766 2.766 1,400 -0.01(-0.26%)
Aug 10, 2004 2.799 2.799 2.774 2.774 3,641 -0.03(-1.15%)
Aug 09, 2004 2.788 2.838 2.788 2.806 4,762 +0.04(+1.29%)
Aug 06, 2004 2.759 2.777 2.731 2.770 20,730 -0.02(-0.64%)
Aug 05, 2004 2.731 2.856 2.731 2.788 36,978 +0.09(+3.44%)
Aug 04, 2004 2.727 2.727 2.695 2.695 20,169 -0.03(-1.18%)
Aug 03, 2004 2.727 2.727 2.727 2.727 3,641 -0.00(-0.13%)
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.