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 (%)
Jul 31, 2017 2.410 2.410 2.298 2.298 10,505 -0.09(-3.59%)
Jul 28, 2017 2.415 2.415 2.343 2.383 9,025 -0.02(-0.89%)
Jul 27, 2017 2.398 2.405 2.378 2.405 11,621 +0.02(+0.90%)
Jul 26, 2017 2.405 2.405 2.372 2.383 4,380 +0.01(+0.45%)
Jul 25, 2017 2.351 2.453 2.351 2.373 25,781 +0.03(+1.37%)
Jul 24, 2017 2.389 2.394 2.314 2.341 16,406 -0.05(-2.23%)
Jul 21, 2017 2.325 2.394 2.303 2.394 82,754 +0.06(+2.52%)
Jul 20, 2017 2.340 2.390 2.298 2.335 35,357 +0.01(+0.46%)
Jul 19, 2017 2.287 2.373 2.260 2.325 15,861 +0.01(+0.23%)
Jul 18, 2017 2.314 2.373 2.276 2.319 9,599 +0.03(+1.40%)
Jul 17, 2017 2.314 2.319 2.260 2.287 23,992 -0.03(-1.38%)
Jul 14, 2017 2.271 2.346 2.231 2.319 78,330 +0.03(+1.17%)
Jul 13, 2017 2.244 2.292 2.240 2.292 7,739 +0.04(+1.66%)
Jul 12, 2017 2.367 2.367 2.224 2.255 117,980 -0.07(-2.99%)
Jul 11, 2017 2.287 2.325 2.231 2.325 50,494 +0.10(+4.32%)
Jul 10, 2017 2.287 2.325 2.234 2.228 44,006 -0.06(-2.57%)
Jul 07, 2017 2.314 2.421 2.260 2.287 33,289 -0.01(-0.47%)
Jul 06, 2017 2.431 2.298 2.298 45,153 -0.09(-3.80%)
Jul 05, 2017 2.351 2.458 2.307 2.389 46,792 +0.05(+2.05%)
Jul 03, 2017 2.325 2.453 2.323 2.341 57,324 +0.03(+1.15%)
Jun 30, 2017 2.282 2.341 2.191 2.314 137,944 +0.04(+1.64%)
Jun 29, 2017 2.314 2.362 2.250 2.276 19,486 -0.03(-1.16%)
Jun 28, 2017 2.384 2.399 2.298 2.303 56,694 -0.03(-1.15%)
Jun 27, 2017 2.298 2.362 2.255 2.330 62,139 +0.01(+0.23%)
Jun 26, 2017 2.405 2.458 2.314 2.325 236,924 -0.09(-3.55%)
Jun 23, 2017 2.458 2.458 2.405 2.410 16,591 -0.10(-3.84%)
Jun 22, 2017 2.512 2.512 2.506 2.506 978 +0.03(+1.30%)
Jun 21, 2017 2.533 2.538 2.474 2.474 1,905 +0.00(+0.00%)
Jun 20, 2017 2.458 2.538 2.458 2.474 8,797 +0.01(+0.22%)
Jun 19, 2017 2.554 2.554 2.469 2.469 23,640 -0.06(-2.53%)
Jun 16, 2017 2.458 2.533 2.458 2.533 23,384 +0.04(+1.72%)
Jun 15, 2017 2.517 2.517 2.458 2.490 14,637 -0.04(-1.48%)
Jun 14, 2017 2.528 2.581 2.458 2.528 20,588 +0.02(+0.85%)
Jun 13, 2017 2.496 2.506 2.463 2.506 8,359 -0.01(-0.42%)
Jun 12, 2017 2.448 2.543 2.437 2.517 33,292 +0.04(+1.71%)
Jun 09, 2017 2.512 2.512 2.464 2.475 32,517 -0.01(-0.21%)
Jun 08, 2017 2.469 2.580 2.427 2.480 25,872 -0.02(-0.64%)
Jun 07, 2017 2.517 2.580 2.485 2.496 75,587 +0.01(+0.43%)
Jun 06, 2017 2.549 2.549 2.480 2.485 15,473 -0.04(-1.68%)
Jun 05, 2017 2.480 2.575 2.480 2.528 107,294 +0.09(+3.70%)
Jun 02, 2017 2.422 2.543 2.411 2.437 35,238 +0.03(+1.10%)
Jun 01, 2017 2.464 2.485 2.384 2.411 57,864 +0.02(+0.89%)
May 31, 2017 2.453 2.464 2.390 2.390 9,851 +0.01(+0.22%)
May 30, 2017 2.464 2.464 2.384 2.384 14,954 -0.05(-2.17%)
May 26, 2017 2.464 2.464 2.358 2.437 33,454 -0.03(-1.08%)
May 25, 2017 2.316 2.522 2.310 2.464 97,124 +0.16(+7.14%)
May 24, 2017 2.358 2.437 2.294 2.300 67,381 +0.01(+0.46%)
May 23, 2017 2.422 2.432 2.289 2.289 9,981 -0.06(-2.70%)
May 22, 2017 2.374 2.437 2.284 2.353 71,728 +0.13(+5.97%)
May 19, 2017 2.252 2.369 2.215 2.220 13,191 -0.03(-1.41%)
May 18, 2017 2.305 2.384 2.252 2.252 35,742 -0.05(-2.05%)
May 17, 2017 2.422 2.506 2.300 2.299 8,101 -0.07(-2.94%)
May 16, 2017 2.427 2.437 2.358 2.369 27,432 -0.06(-2.61%)
May 15, 2017 2.443 2.464 2.399 2.432 8,226 -0.05(-1.92%)
May 12, 2017 2.422 2.554 2.379 2.480 11,263 +0.06(+2.41%)
May 11, 2017 2.490 2.490 2.416 2.422 7,422 -0.05(-1.86%)
May 10, 2017 2.538 2.538 2.437 2.467 18,443 +0.06(+2.34%)
May 09, 2017 2.490 2.512 2.406 2.411 19,098 -0.04(-1.52%)
May 08, 2017 2.400 2.512 2.347 2.448 14,627 +0.00(+0.00%)
May 05, 2017 2.543 2.586 2.400 2.448 55,850 -0.10(-4.05%)
May 04, 2017 2.456 2.591 2.395 2.551 57,998 +0.07(+2.99%)
May 03, 2017 2.416 2.517 2.406 2.477 17,785 +0.03(+1.19%)
May 02, 2017 2.363 2.517 2.331 2.448 45,861 +0.11(+4.76%)
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.