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 (%)
Sep 29, 2017 2.288 2.320 2.250 2.296 59,561 -0.01(-0.35%)
Sep 28, 2017 2.324 2.324 2.293 2.304 11,766 -0.00(-0.17%)
Sep 27, 2017 2.213 2.320 2.207 2.308 15,202 +0.01(+0.41%)
Sep 26, 2017 2.272 2.304 2.268 2.299 3,815 +0.05(+2.40%)
Sep 25, 2017 2.266 2.309 2.239 2.245 7,407 -0.04(-1.89%)
Sep 22, 2017 2.276 2.288 2.201 2.288 12,500 +0.08(+3.41%)
Sep 21, 2017 2.239 2.266 2.207 2.212 26,137 -0.05(-2.15%)
Sep 20, 2017 2.310 2.310 2.239 2.261 9,702 -0.02(-0.95%)
Sep 19, 2017 2.266 2.320 2.256 2.282 18,014 +0.02(+0.71%)
Sep 18, 2017 2.245 2.266 2.217 2.266 12,613 +0.05(+2.44%)
Sep 15, 2017 2.212 2.282 2.212 2.212 21,396 -0.01(-0.24%)
Sep 14, 2017 2.253 2.282 2.212 2.218 26,709 +0.00(+0.00%)
Sep 13, 2017 2.244 2.260 2.191 2.218 31,500 -0.03(-1.19%)
Sep 12, 2017 2.148 2.244 2.148 2.244 25,231 +0.10(+4.48%)
Sep 11, 2017 2.233 2.234 2.111 2.148 17,579 -0.01(-0.25%)
Sep 08, 2017 2.154 2.154 2.138 2.154 14,089 +0.07(+3.33%)
Sep 07, 2017 2.196 2.202 2.084 2.084 15,202 -0.09(-4.18%)
Sep 06, 2017 2.068 2.191 2.057 2.175 88,506 +0.14(+6.82%)
Sep 05, 2017 2.041 2.127 2.031 2.036 38,776 -0.10(-4.51%)
Sep 01, 2017 1.945 2.132 1.940 2.132 47,105 +0.20(+10.53%)
Aug 31, 2017 1.865 1.993 1.865 1.929 163,645 +0.08(+4.09%)
Aug 30, 2017 1.876 1.999 1.854 1.853 55,459 -0.01(-0.34%)
Aug 29, 2017 1.922 1.922 1.860 1.860 96,301 -0.04(-1.97%)
Aug 28, 2017 1.945 1.950 1.897 1.897 35,860 -0.03(-1.66%)
Aug 25, 2017 1.961 1.995 1.892 1.929 112,246 -0.06(-3.22%)
Aug 24, 2017 2.057 2.139 1.947 1.993 90,780 +0.05(+2.75%)
Aug 23, 2017 1.876 1.999 1.844 1.940 92,730 +0.08(+4.15%)
Aug 22, 2017 1.822 1.927 1.822 1.862 3,469 +0.00(+0.15%)
Aug 21, 2017 1.945 1.945 1.822 1.860 14,096 -0.06(-3.06%)
Aug 18, 2017 1.993 1.993 1.897 1.918 16,812 -0.09(-4.52%)
Aug 17, 2017 2.019 2.020 2.009 2.009 13,789 -0.01(-0.53%)
Aug 16, 2017 2.020 2.105 2.009 2.020 22,177 +0.00(+0.00%)
Aug 15, 2017 2.073 2.105 2.012 2.020 15,380 -0.09(-4.06%)
Aug 14, 2017 2.073 2.105 2.069 2.105 9,989 +0.05(+2.34%)
Aug 11, 2017 2.073 2.073 2.060 2.057 7,427 -0.01(-0.26%)
Aug 10, 2017 2.116 2.137 2.063 2.063 10,951 -0.04(-1.78%)
Aug 09, 2017 2.138 2.186 2.095 2.100 10,784 -0.07(-3.20%)
Aug 08, 2017 2.196 2.196 2.170 2.170 1,049 +0.01(+0.50%)
Aug 07, 2017 2.207 2.207 2.133 2.159 18,823 -0.01(-0.25%)
Aug 04, 2017 2.159 2.207 2.047 2.164 39,094 -0.04(-1.94%)
Aug 03, 2017 2.252 2.260 2.191 2.207 23,470 -0.04(-1.67%)
Aug 02, 2017 2.308 2.308 2.244 2.244 14,746 -0.06(-2.55%)
Aug 01, 2017 2.330 2.351 2.298 2.303 9,066 +0.01(+0.23%)
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%)
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.