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, 2005 3.837 3.855 3.837 3.855 1,120 +0.01(+0.37%)
Nov 29, 2005 3.802 3.841 3.784 3.841 12,326 +0.02(+0.56%)
Nov 28, 2005 3.780 3.820 3.780 3.820 116,537 +0.04(+0.94%)
Nov 25, 2005 3.784 3.784 3.784 3.784 280 -0.05(-1.40%)
Nov 23, 2005 3.784 3.837 3.784 3.837 3,361 +0.05(+1.41%)
Nov 22, 2005 3.837 3.855 3.784 3.784 8,124 +0.00(+0.00%)
Nov 21, 2005 3.927 3.927 3.784 3.784 86,843 -0.09(-2.21%)
Nov 18, 2005 3.891 3.905 3.866 3.870 127,183 -0.02(-0.46%)
Nov 17, 2005 3.959 3.959 3.880 3.887 10,084 -0.04(-0.91%)
Nov 16, 2005 3.959 3.959 3.905 3.923 1,680 +0.01(+0.37%)
Nov 15, 2005 3.873 3.944 3.873 3.909 43,421 -0.01(-0.36%)
Nov 14, 2005 3.962 3.962 3.886 3.923 9,524 -0.04(-0.99%)
Nov 11, 2005 3.912 3.962 3.852 3.962 24,372 +0.05(+1.18%)
Nov 10, 2005 3.909 3.916 3.909 3.916 2,521 -0.03(-0.72%)
Nov 09, 2005 3.891 3.944 3.891 3.944 68,914 +0.07(+1.84%)
Nov 08, 2005 3.927 3.927 3.384 3.873 17,648 -0.03(-0.73%)
Nov 07, 2005 3.944 3.998 3.837 3.902 20,450 -0.02(-0.64%)
Nov 04, 2005 3.930 3.930 3.923 3.927 22,971 +0.00(+0.00%)
Nov 03, 2005 3.944 3.944 3.891 3.927 9,244 -0.02(-0.54%)
Nov 02, 2005 3.962 3.962 3.927 3.948 82,080 -0.05(-1.25%)
Nov 01, 2005 3.927 3.998 3.927 3.998 27,453 +0.11(+2.75%)
Oct 31, 2005 3.891 3.894 3.855 3.891 9,524 +0.05(+1.40%)
Oct 28, 2005 3.927 3.927 3.837 3.837 8,404 -0.09(-2.27%)
Oct 27, 2005 3.927 3.927 3.927 3.927 0 +0.00(+0.00%)
Oct 26, 2005 3.884 3.927 3.837 3.927 14,567 +0.04(+0.92%)
Oct 25, 2005 3.855 3.894 3.855 3.891 5,882 +0.04(+0.93%)
Oct 24, 2005 3.862 3.862 3.759 3.855 21,290 -0.05(-1.19%)
Oct 21, 2005 3.894 3.902 3.894 3.902 5,322 -0.02(-0.64%)
Oct 20, 2005 3.927 3.927 3.927 3.927 560 -0.02(-0.45%)
Oct 19, 2005 3.891 3.944 3.891 3.944 2,801 -0.02(-0.45%)
Oct 18, 2005 3.927 4.105 3.923 3.962 71,715 +0.04(+0.91%)
Oct 17, 2005 3.923 3.934 3.923 3.927 20,450 -0.00(-0.09%)
Oct 14, 2005 3.930 3.930 3.930 3.930 8,684 -0.02(-0.54%)
Oct 13, 2005 4.016 4.016 3.952 3.952 15,407 -0.04(-0.90%)
Oct 12, 2005 3.987 4.023 3.987 3.987 2,241 +0.04(+1.09%)
Oct 11, 2005 3.998 3.998 3.941 3.944 53,506 -0.07(-1.78%)
Oct 10, 2005 4.034 4.034 3.855 4.016 42,020 -0.02(-0.44%)
Oct 07, 2005 4.034 4.034 4.034 4.034 1,960 -0.05(-1.22%)
Oct 06, 2005 4.084 4.084 4.084 4.084 2,241 +0.00(+0.00%)
Oct 05, 2005 4.123 4.137 4.069 4.084 34,457 -0.07(-1.72%)
Oct 04, 2005 4.005 4.155 3.998 4.155 32,496 +0.16(+3.93%)
Oct 03, 2005 3.980 3.998 3.980 3.998 1,680 -0.02(-0.44%)
Sep 30, 2005 4.016 4.027 3.962 4.016 15,407 -0.02(-0.53%)
Sep 29, 2005 4.087 4.087 4.034 4.037 16,808 -0.09(-2.08%)
Sep 28, 2005 4.284 4.284 4.123 4.123 19,329 -0.20(-4.55%)
Sep 27, 2005 4.344 4.344 4.287 4.319 6,163 -0.02(-0.58%)
Sep 26, 2005 4.284 4.387 4.284 4.344 14,847 +0.09(+2.10%)
Sep 23, 2005 4.255 4.255 3.962 4.255 18,769 +0.28(+7.00%)
Sep 22, 2005 4.069 4.077 3.941 3.977 7,283 -0.09(-2.28%)
Sep 21, 2005 4.062 4.069 4.055 4.069 19,609 +0.01(+0.18%)
Sep 20, 2005 4.034 4.062 4.034 4.062 1,680 -0.01(-0.18%)
Sep 19, 2005 4.180 4.180 3.862 4.069 8,964 -0.12(-2.81%)
Sep 16, 2005 4.098 4.462 3.820 4.187 75,917 +0.09(+2.27%)
Sep 15, 2005 4.052 4.105 4.019 4.094 7,003 +0.04(+0.88%)
Sep 14, 2005 3.702 4.087 3.702 4.059 124,941 +0.37(+10.07%)
Sep 13, 2005 3.680 3.705 3.680 3.687 1,960 +0.01(+0.19%)
Sep 12, 2005 3.695 3.712 3.627 3.680 34,457 -0.03(-0.87%)
Sep 09, 2005 3.695 3.737 3.695 3.712 3,641 +0.00(+0.00%)
Sep 08, 2005 3.716 3.730 3.712 3.712 44,542 -0.01(-0.29%)
Sep 07, 2005 3.727 3.727 3.712 3.723 7,843 -0.01(-0.38%)
Sep 06, 2005 3.723 3.737 3.712 3.737 14,287 -0.00(-0.10%)
Sep 02, 2005 3.741 3.741 3.741 3.741 3,361 +0.00(+0.00%)
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.