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 (%)
Sep 30, 2011 5.049 5.281 4.987 5.022 51,886 -0.08(-1.66%)
Sep 29, 2011 5.196 5.196 4.929 5.107 29,248 +0.07(+1.38%)
Sep 28, 2011 5.126 5.308 5.034 5.037 40,108 -0.05(-1.06%)
Sep 27, 2011 5.200 5.200 4.993 5.092 43,079 -0.01(-0.23%)
Sep 26, 2011 4.964 5.204 4.867 5.103 60,602 +0.20(+4.18%)
Sep 23, 2011 4.902 5.053 4.867 4.898 55,217 +0.02(+0.40%)
Sep 22, 2011 5.119 5.160 4.871 4.879 92,084 -0.28(-5.46%)
Sep 21, 2011 5.401 5.411 5.119 5.161 45,663 -0.22(-4.02%)
Sep 20, 2011 5.459 5.601 5.358 5.377 25,963 -0.03(-0.57%)
Sep 19, 2011 5.659 5.659 5.401 5.408 22,469 -0.29(-5.15%)
Sep 16, 2011 5.505 5.787 5.412 5.702 149,852 +0.20(+3.58%)
Sep 15, 2011 5.343 5.505 5.308 5.505 26,849 +0.11(+2.08%)
Sep 14, 2011 5.377 5.482 5.188 5.393 125,646 +0.07(+1.31%)
Sep 13, 2011 5.060 5.342 4.979 5.323 34,389 +0.28(+5.45%)
Sep 12, 2011 4.968 5.075 4.922 5.048 41,766 +0.05(+0.92%)
Sep 09, 2011 5.155 5.216 4.976 5.002 74,662 -0.17(-3.32%)
Sep 08, 2011 5.564 5.598 5.167 5.174 73,231 -0.44(-7.77%)
Sep 07, 2011 5.404 5.629 5.381 5.610 34,701 +0.27(+5.08%)
Sep 06, 2011 5.239 5.426 5.201 5.339 60,518 -0.00(-0.07%)
Sep 02, 2011 5.377 5.671 5.319 5.342 65,809 -0.11(-2.10%)
Sep 01, 2011 5.786 5.793 5.453 5.457 73,531 -0.11(-2.06%)
Aug 31, 2011 5.591 5.648 5.396 5.572 78,577 -0.02(-0.27%)
Aug 30, 2011 5.751 5.751 5.537 5.587 57,729 -0.23(-3.88%)
Aug 29, 2011 5.709 5.866 5.511 5.812 71,676 +0.14(+2.49%)
Aug 26, 2011 5.587 5.694 5.323 5.671 109,787 +0.37(+7.07%)
Aug 25, 2011 5.576 5.629 5.266 5.297 161,377 -0.27(-4.81%)
Aug 24, 2011 5.258 5.579 5.258 5.564 67,722 +0.08(+1.53%)
Aug 23, 2011 5.190 5.495 5.048 5.480 97,957 +0.33(+6.38%)
Aug 22, 2011 5.476 5.476 5.060 5.151 93,050 -0.21(-3.92%)
Aug 19, 2011 5.205 5.583 5.205 5.362 155,351 +0.08(+1.52%)
Aug 18, 2011 4.945 5.304 4.869 5.281 253,619 +0.20(+3.99%)
Aug 17, 2011 5.258 5.365 5.002 5.079 174,906 -0.19(-3.56%)
Aug 16, 2011 5.499 5.511 5.235 5.266 112,603 -0.30(-5.36%)
Aug 15, 2011 5.392 5.568 5.335 5.564 114,395 +0.22(+4.15%)
Aug 12, 2011 5.449 5.652 5.247 5.342 139,553 -0.10(-1.89%)
Aug 11, 2011 5.713 5.736 5.262 5.446 160,720 +0.11(+2.15%)
Aug 10, 2011 6.305 6.305 5.239 5.331 212,570 -1.22(-18.56%)
Aug 09, 2011 6.321 7.043 5.935 6.546 129,191 +0.42(+6.86%)
Aug 08, 2011 6.542 6.886 6.126 6.126 163,908 -0.60(-8.97%)
Aug 05, 2011 6.806 6.840 6.447 6.730 138,323 -0.03(-0.45%)
Aug 04, 2011 6.791 7.066 6.737 6.760 99,875 -0.12(-1.72%)
Aug 03, 2011 6.764 7.070 6.679 6.879 75,491 +0.10(+1.52%)
Aug 02, 2011 6.967 7.331 6.753 6.775 213,096 -0.20(-2.90%)
Aug 01, 2011 6.898 7.032 6.802 6.978 130,881 +0.15(+2.13%)
Jul 29, 2011 6.775 6.963 6.753 6.833 111,067 -0.03(-0.45%)
Jul 28, 2011 6.710 6.902 6.710 6.863 93,411 +0.16(+2.45%)
Jul 27, 2011 6.970 6.970 6.627 6.699 350,182 -0.34(-4.88%)
Jul 26, 2011 7.177 7.303 6.963 7.043 208,540 -0.14(-1.97%)
Jul 25, 2011 7.383 7.494 7.177 7.184 108,379 -0.30(-4.03%)
Jul 22, 2011 7.547 7.559 7.353 7.486 80,309 +0.15(+1.98%)
Jul 21, 2011 7.322 7.440 7.226 7.341 91,242 +0.02(+0.31%)
Jul 20, 2011 7.253 7.330 7.146 7.318 39,026 +0.09(+1.27%)
Jul 19, 2011 7.016 7.307 7.016 7.226 83,389 +0.26(+3.73%)
Jul 18, 2011 7.245 7.310 6.940 6.967 112,558 -0.28(-3.80%)
Jul 15, 2011 7.471 7.471 7.032 7.242 111,219 -0.17(-2.27%)
Jul 14, 2011 7.437 7.582 7.335 7.410 109,816 -0.03(-0.36%)
Jul 13, 2011 7.375 7.605 7.349 7.437 173,797 -0.07(-0.97%)
Jul 12, 2011 7.731 7.853 7.433 7.509 132,158 -0.26(-3.34%)
Jul 11, 2011 7.888 7.998 7.700 7.769 249,979 -0.10(-1.31%)
Jul 08, 2011 7.631 7.910 7.586 7.872 154,045 +0.14(+1.83%)
Jul 07, 2011 7.460 7.758 7.389 7.731 140,116 +0.30(+4.06%)
Jul 06, 2011 7.276 7.456 7.245 7.429 111,729 +0.11(+1.57%)
Jul 05, 2011 7.158 7.345 7.054 7.314 284,021 +0.16(+2.24%)
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.