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 (%)
Apr 30, 2013 4.126 4.143 4.088 4.117 0 -0.03(-0.81%)
Apr 29, 2013 4.168 4.168 4.059 4.151 19,683 -0.02(-0.40%)
Apr 26, 2013 4.189 4.200 4.138 4.168 18,874 +0.04(+0.91%)
Apr 25, 2013 4.201 4.214 4.130 4.130 40,840 -0.05(-1.21%)
Apr 24, 2013 4.176 4.189 4.130 4.181 0 -0.01(-0.20%)
Apr 23, 2013 4.151 4.199 4.151 4.189 34,293 +0.04(+0.91%)
Apr 22, 2013 4.164 4.193 4.063 4.151 24,784 -0.00(-0.10%)
Apr 19, 2013 4.214 4.218 4.155 4.155 12,578 -0.04(-1.00%)
Apr 18, 2013 4.071 4.268 4.071 4.197 20,489 +0.10(+2.56%)
Apr 17, 2013 4.143 4.189 4.067 4.092 11,636 -0.03(-0.71%)
Apr 16, 2013 4.117 4.143 4.067 4.122 5,430 +0.03(+0.72%)
Apr 15, 2013 4.071 4.125 4.046 4.092 10,949 +0.03(+0.83%)
Apr 12, 2013 4.084 4.088 4.017 4.059 12,497 -0.03(-0.72%)
Apr 11, 2013 4.080 4.088 4.051 4.088 13,522 +0.00(+0.10%)
Apr 10, 2013 4.046 4.109 4.046 4.084 27,183 +0.05(+1.35%)
Apr 09, 2013 4.063 4.180 4.013 4.029 41,458 -0.05(-1.13%)
Apr 08, 2013 4.130 4.231 4.034 4.076 27,396 -0.03(-0.82%)
Apr 05, 2013 4.113 4.151 4.109 4.109 13,866 -0.02(-0.41%)
Apr 04, 2013 4.122 4.164 4.122 4.126 9,628 +0.00(+0.10%)
Apr 03, 2013 4.155 4.155 4.122 4.122 2,179 -0.03(-0.71%)
Apr 02, 2013 4.147 4.189 4.147 4.151 12,182 +0.03(+0.81%)
Apr 01, 2013 4.134 4.151 4.109 4.117 16,873 +0.00(+0.00%)
Mar 28, 2013 4.113 4.159 4.094 4.117 18,993 -0.00(-0.10%)
Mar 27, 2013 4.172 4.172 4.088 4.122 29,344 -0.07(-1.70%)
Mar 26, 2013 4.277 4.277 4.173 4.193 14,190 -0.07(-1.67%)
Mar 25, 2013 4.268 4.352 4.193 4.264 32,423 +0.03(+0.59%)
Mar 22, 2013 4.164 4.289 4.149 4.239 72,999 +0.05(+1.20%)
Mar 21, 2013 4.205 4.239 4.136 4.189 40,821 -0.00(-0.10%)
Mar 20, 2013 4.239 4.239 4.172 4.193 57,883 -0.04(-0.89%)
Mar 19, 2013 4.260 4.260 4.143 4.231 67,788 -0.03(-0.69%)
Mar 18, 2013 4.256 4.273 4.231 4.260 38,794 +0.03(+0.59%)
Mar 15, 2013 4.428 4.499 4.235 4.235 168,763 -0.28(-6.13%)
Mar 14, 2013 4.444 4.513 4.419 4.512 27,546 +0.05(+1.03%)
Mar 13, 2013 4.457 4.520 4.432 4.465 14,252 +0.04(+0.85%)
Mar 12, 2013 4.494 4.494 4.419 4.428 13,185 -0.07(-1.47%)
Mar 11, 2013 4.477 4.523 4.444 4.494 15,577 +0.02(+0.46%)
Mar 08, 2013 4.440 4.473 4.432 4.473 25,714 +0.01(+0.18%)
Mar 07, 2013 4.428 4.465 4.419 4.465 9,173 +0.00(+0.09%)
Mar 06, 2013 4.510 4.523 4.424 4.461 35,341 -0.06(-1.37%)
Mar 05, 2013 4.428 4.531 4.428 4.523 29,958 +0.10(+2.27%)
Mar 04, 2013 4.506 4.506 4.422 4.422 22,211 -0.06(-1.23%)
Mar 01, 2013 4.436 4.519 4.415 4.477 16,725 +0.05(+1.21%)
Feb 28, 2013 4.502 4.502 4.419 4.424 8,904 -0.05(-1.11%)
Feb 27, 2013 4.440 4.543 4.432 4.473 39,781 +0.03(+0.74%)
Feb 26, 2013 4.514 4.531 4.440 4.440 8,360 -0.04(-0.92%)
Feb 25, 2013 4.539 4.539 4.473 4.481 19,005 -0.06(-1.36%)
Feb 22, 2013 4.542 4.543 4.535 4.543 8,878 +0.02(+0.46%)
Feb 21, 2013 4.543 4.552 4.514 4.523 84,901 +0.01(+0.18%)
Feb 20, 2013 4.531 4.564 4.514 4.514 14,342 +0.02(+0.46%)
Feb 19, 2013 4.498 4.531 4.494 4.494 10,134 -0.01(-0.18%)
Feb 15, 2013 4.498 4.552 4.498 4.502 10,362 -0.02(-0.55%)
Feb 14, 2013 4.523 4.544 4.523 4.527 1,733 +0.00(+0.09%)
Feb 13, 2013 4.506 4.560 4.498 4.523 24,596 +0.00(+0.00%)
Feb 12, 2013 4.498 4.523 4.498 4.523 19,949 +0.03(+0.64%)
Feb 11, 2013 4.494 4.512 4.494 4.494 35,989 +0.03(+0.74%)
Feb 08, 2013 4.481 4.481 4.452 4.461 30,513 -0.09(-2.00%)
Feb 07, 2013 4.477 4.585 4.477 4.552 7,251 +0.03(+0.64%)
Feb 06, 2013 4.514 4.564 4.477 4.523 5,830 -0.12(-2.49%)
Feb 04, 2013 4.560 4.647 4.560 4.638 27,220 +0.07(+1.54%)
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.