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 (%)
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%)
Oct 02, 2017 2.266 2.336 2.266 2.309 8,380 +0.01(+0.59%)
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%)
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.