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 (%)
Jun 30, 2015 4.965 5.046 4.965 4.998 7,487 -0.00(-0.09%)
Jun 29, 2015 4.994 5.003 4.946 5.003 11,095 -0.09(-1.77%)
Jun 26, 2015 5.283 5.308 5.094 5.094 23,049 -0.13(-2.46%)
Jun 25, 2015 5.231 5.317 5.217 5.222 34,250 +0.00(+0.00%)
Jun 24, 2015 5.170 5.222 5.170 5.222 6,167 +0.13(+2.62%)
Jun 23, 2015 5.255 5.260 5.089 5.089 7,514 +0.00(+0.09%)
Jun 22, 2015 5.193 5.289 5.079 5.084 13,686 +0.01(+0.19%)
Jun 19, 2015 5.208 5.336 5.075 5.075 19,037 -0.11(-2.20%)
Jun 18, 2015 5.246 5.362 5.179 5.189 19,182 -0.06(-1.09%)
Jun 17, 2015 5.177 5.246 5.146 5.246 5,717 +0.05(+0.91%)
Jun 16, 2015 5.136 5.198 5.070 5.198 28,213 +0.07(+1.30%)
Jun 15, 2015 5.122 5.165 5.084 5.132 22,752 -0.02(-0.37%)
Jun 12, 2015 5.136 5.151 5.075 5.151 82,301 -0.01(-0.28%)
Jun 11, 2015 5.127 5.203 5.127 5.165 6,301 +0.01(+0.28%)
Jun 10, 2015 5.268 5.268 5.062 5.151 18,595 -0.06(-1.08%)
Jun 09, 2015 5.258 5.282 5.099 5.207 29,656 -0.14(-2.54%)
Jun 08, 2015 5.258 5.343 5.258 5.343 15,394 +0.08(+1.60%)
Jun 05, 2015 5.268 5.362 5.258 5.258 11,116 -0.05(-0.97%)
Jun 04, 2015 5.347 5.365 5.310 5.310 28,376 -0.06(-1.05%)
Jun 03, 2015 5.352 5.380 5.347 5.366 9,908 +0.00(+0.02%)
Jun 02, 2015 5.353 5.365 5.347 5.365 23,219 +0.01(+0.16%)
Jun 01, 2015 5.399 5.399 5.357 5.357 6,019 +0.02(+0.41%)
May 29, 2015 5.261 5.335 5.258 5.335 9,789 +0.04(+0.83%)
May 28, 2015 5.268 5.296 5.263 5.291 5,524 +0.02(+0.36%)
May 27, 2015 5.263 5.324 5.183 5.272 31,448 +0.08(+1.56%)
May 26, 2015 5.179 5.249 5.174 5.192 31,145 +0.01(+0.16%)
May 22, 2015 5.151 5.183 5.183 5.183 16,642 +0.00(+0.09%)
May 21, 2015 5.123 5.179 5.123 5.179 8,018 +0.05(+0.91%)
May 20, 2015 5.118 5.202 5.118 5.132 17,443 +0.07(+1.39%)
May 19, 2015 5.057 5.085 5.057 5.062 12,921 -0.02(-0.37%)
May 18, 2015 5.057 5.123 5.057 5.080 13,664 -0.02(-0.46%)
May 15, 2015 5.165 5.165 5.104 5.104 5,187 -0.06(-1.18%)
May 14, 2015 5.160 5.221 5.101 5.165 8,342 -0.01(-0.27%)
May 13, 2015 5.094 5.282 5.094 5.179 4,909 -0.29(-5.31%)
May 12, 2015 5.141 5.474 5.120 5.469 14,592 +0.36(+6.97%)
May 11, 2015 5.155 5.155 5.044 5.113 38,562 -0.02(-0.37%)
May 08, 2015 5.124 5.240 5.124 5.132 6,211 -0.02(-0.36%)
May 07, 2015 5.174 5.258 5.151 5.151 35,609 -0.11(-2.14%)
May 06, 2015 5.296 5.296 4.944 5.263 43,820 +0.01(+0.27%)
May 05, 2015 5.272 5.291 5.207 5.249 18,411 -0.02(-0.44%)
May 04, 2015 5.277 5.329 5.190 5.272 18,471 +0.02(+0.36%)
May 01, 2015 5.244 5.268 5.244 5.254 4,128 -0.02(-0.40%)
Apr 30, 2015 5.268 5.291 5.258 5.275 19,237 +0.02(+0.31%)
Apr 29, 2015 5.258 5.272 5.216 5.258 21,360 +0.01(+0.27%)
Apr 28, 2015 5.198 5.324 5.183 5.244 21,123 -0.08(-1.58%)
Apr 27, 2015 5.408 5.408 5.282 5.329 17,605 -0.08(-1.47%)
Apr 24, 2015 5.296 5.427 5.183 5.408 5,315 +0.08(+1.45%)
Apr 23, 2015 5.408 5.451 5.296 5.331 8,601 -0.02(-0.39%)
Apr 22, 2015 5.362 5.385 5.331 5.352 12,266 +0.03(+0.62%)
Apr 21, 2015 5.333 5.333 5.255 5.319 16,039 +0.00(+0.00%)
Apr 20, 2015 5.301 5.371 5.258 5.319 12,885 -0.03(-0.61%)
Apr 17, 2015 5.455 5.455 5.156 5.352 52,111 -0.15(-2.64%)
Apr 16, 2015 5.430 5.521 5.430 5.497 4,303 +0.08(+1.47%)
Apr 15, 2015 5.390 5.493 5.385 5.418 20,438 +0.07(+1.31%)
Apr 14, 2015 5.483 5.483 5.347 5.347 15,490 -0.14(-2.48%)
Apr 13, 2015 5.460 5.483 5.268 5.483 23,374 +0.08(+1.56%)
Apr 10, 2015 5.263 5.413 5.263 5.399 3,194 +0.00(+0.00%)
Apr 09, 2015 5.385 5.399 5.366 5.399 20,528 -0.01(-0.17%)
Apr 08, 2015 5.296 5.422 5.221 5.408 52,692 +0.13(+2.49%)
Apr 07, 2015 5.263 5.296 5.212 5.277 54,949 +0.07(+1.26%)
Apr 06, 2015 5.207 5.301 5.207 5.212 36,862 +0.01(+0.27%)
Apr 02, 2015 5.249 5.198 5.198 5.198 38,193 -0.01(-0.18%)
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.