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 28, 2014 5.238 5.242 5.223 5.229 4,038 +0.03(+0.61%)
Nov 26, 2014 5.151 5.197 5.197 5.197 6,581 +0.07(+1.33%)
Nov 25, 2014 5.128 5.237 5.128 5.128 10,242 +0.03(+0.63%)
Nov 24, 2014 5.224 5.224 5.065 5.096 33,061 +0.04(+0.72%)
Nov 21, 2014 5.055 5.169 5.028 5.060 17,255 -0.11(-2.12%)
Nov 20, 2014 5.074 5.169 5.028 5.169 21,540 +0.08(+1.61%)
Nov 19, 2014 5.238 5.238 5.078 5.087 20,243 -0.10(-2.02%)
Nov 18, 2014 5.197 5.242 5.064 5.192 17,411 -0.01(-0.26%)
Nov 17, 2014 5.183 5.256 5.183 5.206 12,815 -0.04(-0.70%)
Nov 14, 2014 5.224 5.256 5.201 5.242 6,986 -0.01(-0.11%)
Nov 13, 2014 5.352 5.352 5.248 5.248 2,728 +0.00(+0.02%)
Nov 12, 2014 5.306 5.315 5.242 5.247 13,732 -0.12(-2.21%)
Nov 11, 2014 5.265 5.447 5.251 5.365 14,421 +0.12(+2.26%)
Nov 10, 2014 5.247 5.361 5.247 5.247 11,516 -0.13(-2.46%)
Nov 07, 2014 5.447 5.539 5.248 5.379 14,278 -0.13(-2.40%)
Nov 06, 2014 5.415 5.511 5.384 5.511 20,778 +0.12(+2.28%)
Nov 05, 2014 5.434 5.434 5.379 5.388 12,157 -0.09(-1.58%)
Nov 04, 2014 5.361 5.493 5.297 5.475 28,801 +0.05(+1.01%)
Nov 03, 2014 5.388 5.425 5.288 5.420 26,199 +0.03(+0.51%)
Oct 31, 2014 5.265 5.406 5.263 5.393 20,414 +0.12(+2.30%)
Oct 30, 2014 5.247 5.292 5.153 5.272 16,527 +0.01(+0.21%)
Oct 29, 2014 5.270 5.315 5.183 5.260 22,654 -0.04(-0.69%)
Oct 28, 2014 5.311 5.329 5.151 5.297 30,387 +0.04(+0.78%)
Oct 27, 2014 5.256 5.265 5.169 5.256 27,831 +0.10(+1.86%)
Oct 24, 2014 5.265 5.361 5.160 5.160 30,413 -0.15(-2.83%)
Oct 23, 2014 5.352 5.393 5.229 5.311 30,628 +0.12(+2.28%)
Oct 22, 2014 5.260 5.370 5.115 5.192 15,709 -0.06(-1.13%)
Oct 21, 2014 5.101 5.251 5.010 5.251 34,858 +0.18(+3.50%)
Oct 20, 2014 4.992 5.074 4.973 5.074 17,150 +0.06(+1.18%)
Oct 17, 2014 5.142 5.142 4.978 5.014 28,720 -0.15(-2.91%)
Oct 16, 2014 4.969 5.169 4.969 5.165 32,596 +0.14(+2.81%)
Oct 15, 2014 4.969 5.110 4.969 5.023 21,283 +0.03(+0.64%)
Oct 14, 2014 4.919 5.033 4.859 4.992 15,375 +0.14(+2.82%)
Oct 13, 2014 4.837 4.928 4.786 4.855 25,407 +0.02(+0.38%)
Oct 10, 2014 4.982 5.023 4.837 4.837 21,608 -0.09(-1.80%)
Oct 09, 2014 5.115 5.115 4.905 4.925 31,030 +0.01(+0.23%)
Oct 08, 2014 4.905 5.046 4.887 4.914 27,118 +0.01(+0.28%)
Oct 07, 2014 4.955 4.973 4.796 4.900 10,521 -0.13(-2.54%)
Oct 06, 2014 5.183 5.197 5.028 5.028 20,993 -0.09(-1.78%)
Oct 03, 2014 5.124 5.215 5.051 5.119 32,793 -0.07(-1.32%)
Oct 02, 2014 4.987 5.188 4.883 5.188 43,347 +0.23(+4.74%)
Oct 01, 2014 5.101 5.133 4.796 4.953 53,164 -0.13(-2.64%)
Sep 30, 2014 5.069 5.087 4.951 5.087 22,518 +0.07(+1.36%)
Sep 29, 2014 4.978 5.165 4.978 5.019 11,367 -0.05(-1.08%)
Sep 26, 2014 5.274 5.347 5.001 5.074 15,035 -0.24(-4.55%)
Sep 25, 2014 5.379 5.525 5.288 5.315 15,897 +0.02(+0.43%)
Sep 24, 2014 5.320 5.561 5.288 5.292 35,450 -0.09(-1.61%)
Sep 23, 2014 5.343 5.470 5.297 5.379 42,413 -0.07(-1.26%)
Sep 22, 2014 5.475 5.513 5.311 5.447 34,467 -0.05(-0.91%)
Sep 19, 2014 5.333 5.484 5.333 5.498 28,693 +0.19(+3.61%)
Sep 18, 2014 5.320 5.374 5.256 5.306 40,675 +0.05(+0.87%)
Sep 17, 2014 5.215 5.402 5.137 5.260 53,083 +0.02(+0.35%)
Sep 16, 2014 5.256 5.425 5.242 5.242 40,381 -0.14(-2.62%)
Sep 15, 2014 5.192 5.384 5.151 5.384 29,998 +0.24(+4.61%)
Sep 12, 2014 5.064 5.324 5.064 5.147 20,285 -0.05(-0.97%)
Sep 11, 2014 5.233 5.393 5.115 5.197 48,812 -0.01(-0.17%)
Sep 10, 2014 5.066 5.234 5.066 5.206 19,265 +0.09(+1.76%)
Sep 09, 2014 5.125 5.147 5.062 5.116 20,077 +0.01(+0.18%)
Sep 08, 2014 5.075 5.125 5.075 5.107 11,282 +0.04(+0.71%)
Sep 05, 2014 4.990 5.071 4.968 5.071 15,760 +0.12(+2.36%)
Sep 04, 2014 4.932 4.932 4.932 4.954 11,391 -0.04(-0.81%)
Sep 03, 2014 5.035 5.035 4.873 4.995 35,938 +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.