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, 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%)
May 01, 2017 2.294 2.379 2.157 2.337 169,539 +0.12(+5.38%)
Apr 28, 2017 2.183 2.363 2.183 2.218 36,587 -0.05(-2.22%)
Apr 27, 2017 2.411 2.422 2.268 2.268 40,690 -0.21(-8.35%)
Apr 26, 2017 2.512 2.517 2.475 2.475 11,257 -0.04(-1.68%)
Apr 25, 2017 2.490 2.586 2.395 2.517 111,907 +0.12(+4.86%)
Apr 24, 2017 2.411 2.448 2.400 2.400 23,020 +0.03(+1.34%)
Apr 21, 2017 2.432 2.432 2.342 2.369 25,171 -0.01(-0.22%)
Apr 20, 2017 2.337 2.485 2.294 2.374 43,076 +0.03(+1.36%)
Apr 19, 2017 2.533 2.533 2.341 2.342 51,068 -0.09(-3.70%)
Apr 18, 2017 2.487 2.522 2.257 2.432 23,998 +0.05(+2.00%)
Apr 17, 2017 2.294 2.565 2.273 2.384 11,614 +0.11(+4.89%)
Apr 13, 2017 2.236 2.347 2.236 2.273 32,122 +0.04(+1.66%)
Apr 12, 2017 2.172 2.257 2.162 2.236 62,720 +0.08(+3.94%)
Apr 11, 2017 2.257 2.263 2.130 2.151 95,207 -0.08(-3.56%)
Apr 10, 2017 2.310 2.369 2.167 2.231 43,832 +0.03(+1.45%)
Apr 07, 2017 2.172 2.403 2.130 2.199 75,604 -0.01(-0.66%)
Apr 06, 2017 2.252 2.252 2.187 2.214 32,096 -0.05(-2.16%)
Apr 05, 2017 2.453 2.554 2.225 2.263 35,700 -0.02(-0.93%)
Apr 04, 2017 2.358 2.517 2.247 2.284 57,685 -0.04(-1.82%)
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.