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 (%)
Dec 29, 2017 1.941 1.941 1.941 0 -0.01(-0.28%)
Dec 28, 2017 2.003 2.039 1.936 1.947 41,187 -0.05(-2.46%)
Dec 27, 2017 1.979 1.996 1.936 1.996 8,819 +0.04(+1.95%)
Dec 26, 2017 1.952 2.040 1.897 1.957 36,477 -0.01(-0.55%)
Dec 22, 2017 1.996 2.012 1.930 1.968 47,820 -0.04(-1.91%)
Dec 21, 2017 1.979 2.121 1.966 2.007 22,270 -0.01(-0.27%)
Dec 20, 2017 2.012 2.056 1.956 2.012 17,898 +0.01(+0.27%)
Dec 19, 2017 2.006 2.094 1.969 2.006 21,768 -0.02(-1.08%)
Dec 18, 2017 2.034 2.066 1.941 2.028 18,756 -0.02(-0.80%)
Dec 15, 2017 2.077 2.083 1.974 2.045 28,053 -0.04(-1.83%)
Dec 14, 2017 2.094 2.094 1.934 2.083 48,264 +0.01(+0.26%)
Dec 13, 2017 2.034 2.131 1.991 2.077 11,479 +0.10(+4.90%)
Dec 12, 2017 1.889 2.115 1.889 1.980 139,214 +0.09(+4.64%)
Dec 11, 2017 1.899 1.932 1.872 1.892 44,872 -0.03(-1.48%)
Dec 08, 2017 1.964 1.964 1.878 1.921 26,229 -0.01(-0.28%)
Dec 07, 2017 1.953 2.004 1.897 1.926 15,734 +0.00(+0.00%)
Dec 06, 2017 1.964 1.991 1.892 1.926 6,723 -0.06(-2.99%)
Dec 05, 2017 1.953 2.013 1.894 1.986 4,855 +0.05(+2.79%)
Dec 04, 2017 1.991 1.875 1.932 77,666 -0.03(-1.38%)
Dec 01, 2017 2.056 2.077 1.921 1.959 54,409 -0.10(-4.97%)
Nov 30, 2017 2.094 2.142 2.056 2.061 36,424 +0.01(+0.53%)
Nov 29, 2017 2.121 2.148 2.040 2.050 47,233 -0.08(-3.55%)
Nov 28, 2017 2.012 2.126 2.003 2.126 49,928 +0.12(+5.91%)
Nov 27, 2017 1.975 2.013 1.975 2.007 1,558 +0.02(+0.81%)
Nov 24, 2017 1.986 1.996 1.959 1.991 5,131 +0.04(+2.21%)
Nov 22, 2017 1.937 1.996 1.937 1.948 25,021 +0.01(+0.28%)
Nov 21, 2017 1.996 2.023 1.942 1.942 23,275 -0.05(-2.70%)
Nov 20, 2017 1.948 2.002 1.948 1.996 9,709 +0.01(+0.27%)
Nov 17, 2017 1.948 1.996 1.885 1.991 49,114 +0.01(+0.27%)
Nov 16, 2017 1.975 1.991 1.924 1.986 26,539 +0.04(+2.22%)
Nov 15, 2017 1.981 2.050 1.894 1.942 52,774 -0.03(-1.50%)
Nov 14, 2017 2.067 2.098 1.915 1.972 111,939 -0.10(-4.82%)
Nov 13, 2017 2.040 2.110 2.002 2.072 64,357 +0.04(+2.13%)
Nov 10, 2017 2.061 2.153 2.029 2.029 14,518 -0.08(-3.59%)
Nov 09, 2017 2.056 2.104 2.034 2.104 13,821 +0.05(+2.36%)
Nov 08, 2017 1.969 2.061 1.949 2.056 62,460 +0.11(+5.54%)
Nov 07, 2017 2.141 2.141 1.889 1.948 40,170 -0.18(-8.61%)
Nov 06, 2017 2.239 2.239 2.131 2.131 20,636 -0.13(-5.95%)
Nov 03, 2017 2.242 2.288 2.239 2.266 17,041 +0.04(+1.69%)
Nov 02, 2017 2.332 2.380 2.223 2.228 34,851 -0.12(-4.93%)
Nov 01, 2017 2.401 2.401 2.320 2.344 5,461 +0.01(+0.33%)
Oct 31, 2017 2.347 2.389 2.304 2.336 13,745 -0.05(-2.04%)
Oct 30, 2017 2.258 2.385 2.239 2.385 30,627 +0.03(+1.14%)
Oct 27, 2017 2.320 2.390 2.239 2.358 18,462 +0.02(+0.92%)
Oct 26, 2017 2.320 2.336 2.288 2.336 9,170 -0.01(-0.46%)
Oct 25, 2017 2.385 2.389 2.326 2.347 19,074 -0.09(-3.55%)
Oct 24, 2017 2.439 2.455 2.433 2.433 1,432 +0.02(+0.67%)
Oct 23, 2017 2.380 2.514 2.380 2.417 31,413 +0.03(+1.13%)
Oct 20, 2017 2.385 2.525 2.347 2.390 43,076 +0.01(+0.45%)
Oct 19, 2017 2.471 2.520 2.363 2.380 36,873 -0.10(-3.95%)
Oct 18, 2017 2.552 2.552 2.434 2.477 4,453 +0.07(+2.71%)
Oct 17, 2017 2.450 2.520 2.401 2.412 35,446 -0.06(-2.40%)
Oct 16, 2017 2.455 2.504 2.407 2.471 37,955 +0.00(+0.00%)
Oct 13, 2017 2.504 2.504 2.433 2.471 15,586 +0.02(+0.88%)
Oct 12, 2017 2.444 2.536 2.439 2.450 20,712 +0.00(+0.00%)
Oct 11, 2017 2.417 2.536 2.385 2.450 24,254 -0.01(-0.44%)
Oct 10, 2017 2.390 2.460 2.390 2.460 3,725 +0.08(+3.40%)
Oct 09, 2017 2.444 2.464 2.380 2.380 32,190 -0.06(-2.43%)
Oct 06, 2017 2.380 2.439 2.347 2.439 16,486 +0.10(+4.15%)
Oct 05, 2017 2.536 2.569 2.304 2.342 36,361 -0.23(-8.91%)
Oct 04, 2017 2.385 2.584 2.357 2.571 233,538 +0.22(+9.28%)
Oct 03, 2017 2.326 2.401 2.312 2.353 16,976 +0.04(+1.87%)
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.