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 31, 2018 1.235 1.292 1.155 1.155 203,817 -0.07(-6.02%)
Dec 28, 2018 1.252 1.423 1.229 1.229 29,518 -0.02(-1.37%)
Dec 27, 2018 1.252 1.417 1.246 1.246 85,183 +0.00(+0.00%)
Dec 26, 2018 1.315 1.402 1.246 1.246 20,035 -0.05(-3.95%)
Dec 24, 2018 1.320 1.377 1.263 1.298 17,921 -0.01(-0.44%)
Dec 21, 2018 1.411 1.501 1.292 1.303 13,647 -0.11(-7.60%)
Dec 20, 2018 1.388 1.495 1.354 1.411 143,421 -0.07(-4.49%)
Dec 19, 2018 1.275 1.565 1.264 1.477 76,811 +0.16(+12.34%)
Dec 18, 2018 1.292 1.315 1.253 1.315 16,040 +0.06(+4.96%)
Dec 17, 2018 1.298 1.337 1.253 1.253 62,797 -0.14(-10.12%)
Dec 14, 2018 1.427 1.444 1.371 1.394 42,005 -0.01(-0.44%)
Dec 13, 2018 1.495 1.512 1.400 1.400 37,443 -0.04(-2.51%)
Dec 12, 2018 1.337 1.794 1.264 1.436 110,648 +0.13(+10.17%)
Dec 11, 2018 1.253 1.371 1.253 1.303 11,763 +0.01(+0.43%)
Dec 10, 2018 1.253 1.298 1.241 1.298 149,139 +0.06(+4.55%)
Dec 07, 2018 1.219 1.298 1.213 1.241 3,013 +0.02(+1.38%)
Dec 06, 2018 1.298 1.320 1.213 1.224 32,126 -0.06(-4.41%)
Dec 04, 2018 1.275 1.332 1.275 1.281 37,042 +0.01(+0.77%)
Dec 03, 2018 1.326 1.326 1.269 1.271 57,980 -0.03(-2.06%)
Nov 30, 2018 1.343 1.343 1.298 1.298 6,735 -0.05(-3.36%)
Nov 29, 2018 1.320 1.348 1.275 1.343 28,998 +0.02(+1.71%)
Nov 28, 2018 1.326 1.371 1.320 1.320 15,916 -0.02(-1.68%)
Nov 27, 2018 1.326 1.354 1.326 1.343 5,994 +0.02(+1.28%)
Nov 26, 2018 1.365 1.365 1.326 1.326 2,974 -0.04(-2.89%)
Nov 23, 2018 1.394 1.394 1.365 1.365 354 -0.02(-1.22%)
Nov 21, 2018 1.382 1.382 1.382 0 +0.01(+0.82%)
Nov 20, 2018 1.382 1.399 1.354 1.371 20,795 +0.02(+1.25%)
Nov 19, 2018 1.354 1.411 1.354 1.354 4,570 -0.03(-2.04%)
Nov 16, 2018 1.416 1.422 1.382 1.382 11,166 -0.02(-1.76%)
Nov 15, 2018 1.399 1.420 1.399 1.407 48,281 +0.01(+0.56%)
Nov 14, 2018 1.458 1.523 1.388 1.399 22,745 -0.10(-6.41%)
Nov 13, 2018 1.540 1.540 1.450 1.495 31,488 -0.06(-3.64%)
Nov 12, 2018 1.552 1.636 1.552 1.552 2,860 -0.01(-0.72%)
Nov 09, 2018 1.726 1.726 1.563 1.563 5,671 -0.15(-8.88%)
Nov 08, 2018 1.693 1.752 1.555 1.715 5,676 +0.05(+3.05%)
Nov 07, 2018 1.557 1.676 1.557 1.664 2,835 +0.11(+6.88%)
Nov 06, 2018 1.687 1.732 1.557 1.557 31,934 -0.03(-2.13%)
Nov 05, 2018 1.625 1.693 1.574 1.591 3,147 -0.02(-1.05%)
Nov 02, 2018 1.619 1.710 1.597 1.608 6,912 -0.01(-0.35%)
Nov 01, 2018 1.602 1.755 1.580 1.614 19,219 -0.02(-1.38%)
Oct 31, 2018 1.552 1.715 1.552 1.636 89,548 +0.10(+6.62%)
Oct 30, 2018 1.569 1.569 1.495 1.535 9,886 -0.05(-2.86%)
Oct 29, 2018 1.540 1.636 1.518 1.580 71,422 +0.04(+2.75%)
Oct 26, 2018 1.518 1.540 1.495 1.537 7,444 +0.03(+2.06%)
Oct 25, 2018 1.523 1.563 1.501 1.506 15,613 -0.03(-2.20%)
Oct 24, 2018 1.557 1.591 1.501 1.540 34,880 -0.01(-0.73%)
Oct 23, 2018 1.563 1.735 1.549 1.552 31,158 -0.02(-1.43%)
Oct 22, 2018 1.636 1.729 1.574 1.574 47,012 -0.05(-3.13%)
Oct 19, 2018 1.585 1.676 1.552 1.625 95,354 +0.05(+2.86%)
Oct 18, 2018 1.591 1.653 1.580 1.580 14,239 -0.02(-1.06%)
Oct 17, 2018 1.608 1.670 1.585 1.597 11,267 -0.01(-0.70%)
Oct 16, 2018 1.676 1.678 1.608 1.608 30,084 -0.06(-3.39%)
Oct 15, 2018 1.749 1.749 1.664 1.664 12,463 -0.10(-5.45%)
Oct 12, 2018 1.710 1.760 1.710 1.760 11,520 -0.01(-0.32%)
Oct 11, 2018 1.698 1.766 1.693 1.766 13,085 +0.08(+4.68%)
Oct 10, 2018 1.726 1.749 1.687 1.687 34,648 -0.03(-1.64%)
Oct 09, 2018 1.698 1.760 1.682 1.715 14,329 -0.01(-0.65%)
Oct 08, 2018 1.755 1.766 1.672 1.726 38,400 -0.04(-2.24%)
Oct 05, 2018 1.676 1.766 1.676 1.766 10,279 +0.11(+6.46%)
Oct 04, 2018 1.743 1.766 1.659 1.659 21,095 -0.10(-5.77%)
Oct 03, 2018 1.715 1.766 1.698 1.760 14,831 +0.06(+3.65%)
Oct 02, 2018 1.659 1.760 1.659 1.698 25,400 +0.01(+0.33%)
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.