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 (%)
Aug 31, 2006 3.216 3.334 3.170 3.316 10,925 +0.10(+3.11%)
Aug 30, 2006 3.284 3.302 3.216 3.216 19,609 -0.07(-2.07%)
Aug 29, 2006 3.302 3.302 3.284 3.284 5,042 +0.02(+0.55%)
Aug 28, 2006 3.248 3.266 3.248 3.266 16,808 +0.04(+1.11%)
Aug 25, 2006 3.220 3.234 3.213 3.231 36,698 -0.06(-1.95%)
Aug 24, 2006 3.391 3.441 3.177 3.295 31,095 -0.13(-3.85%)
Aug 23, 2006 3.534 3.538 3.373 3.427 8,964 -0.04(-1.13%)
Aug 22, 2006 3.445 3.516 3.391 3.466 11,485 +0.04(+1.25%)
Aug 21, 2006 3.463 3.463 3.423 3.423 4,202 -0.04(-1.13%)
Aug 18, 2006 3.463 3.463 3.320 3.463 17,368 +0.04(+1.04%)
Aug 17, 2006 3.427 3.427 3.427 3.427 560 -0.05(-1.54%)
Aug 16, 2006 3.463 3.480 3.388 3.480 15,967 +0.02(+0.52%)
Aug 15, 2006 3.384 3.463 3.384 3.463 3,361 +0.12(+3.74%)
Aug 14, 2006 3.305 3.338 3.231 3.338 6,443 -0.05(-1.58%)
Aug 11, 2006 3.391 3.463 3.355 3.391 3,081 -0.07(-2.06%)
Aug 10, 2006 3.563 3.563 3.463 3.463 3,641 +0.00(+0.00%)
Aug 09, 2006 3.141 3.563 3.141 3.463 26,052 +0.27(+8.38%)
Aug 08, 2006 3.141 3.195 3.113 3.195 19,889 -0.02(-0.67%)
Aug 07, 2006 3.359 3.402 3.216 3.216 3,641 -0.17(-5.16%)
Aug 04, 2006 3.391 3.391 3.391 3.391 0 +0.00(+0.00%)
Aug 03, 2006 3.480 3.480 3.391 3.391 2,241 -0.04(-1.04%)
Aug 02, 2006 3.463 3.463 3.427 3.427 5,882 +0.07(+2.13%)
Aug 01, 2006 3.355 3.355 3.355 3.355 560 -0.04(-1.05%)
Jul 31, 2006 3.373 3.391 3.373 3.391 3,361 +0.02(+0.53%)
Jul 28, 2006 3.373 3.373 3.373 3.373 280 -0.02(-0.53%)
Jul 27, 2006 3.341 3.391 3.341 3.391 1,120 +0.00(+0.00%)
Jul 26, 2006 3.413 3.423 3.391 3.391 9,524 -0.06(-1.66%)
Jul 25, 2006 3.541 3.541 3.448 3.448 6,723 -0.09(-2.52%)
Jul 24, 2006 3.541 3.541 3.538 3.538 4,202 -0.02(-0.70%)
Jul 21, 2006 3.563 3.563 3.563 3.563 0 +0.00(+0.00%)
Jul 20, 2006 3.563 3.563 3.563 3.563 560 +0.02(+0.71%)
Jul 19, 2006 3.541 3.541 3.538 3.538 2,241 -0.03(-0.80%)
Jul 18, 2006 3.541 3.566 3.538 3.566 7,843 +0.02(+0.71%)
Jul 17, 2006 3.552 3.570 3.538 3.541 8,684 -0.00(-0.00%)
Jul 14, 2006 3.541 3.541 3.541 3.541 560 -0.05(-1.29%)
Jul 13, 2006 3.634 3.634 3.588 3.588 3,081 -0.05(-1.35%)
Jul 12, 2006 3.634 3.637 3.630 3.637 1,960 -0.00(-0.02%)
Jul 11, 2006 3.695 3.695 3.605 3.637 10,925 -0.07(-2.02%)
Jul 10, 2006 3.820 3.823 3.712 3.712 6,163 -0.15(-3.88%)
Jul 07, 2006 3.823 3.862 3.820 3.862 2,801 +0.00(+0.09%)
Jul 06, 2006 3.802 3.859 3.802 3.859 8,684 +0.10(+2.56%)
Jul 05, 2006 3.748 3.762 3.734 3.762 3,081 +0.06(+1.74%)
Jul 03, 2006 3.659 3.698 3.655 3.698 3,921 +0.04(+1.07%)
Jun 30, 2006 3.655 3.659 3.655 3.659 3,921 +0.01(+0.39%)
Jun 29, 2006 3.659 3.659 3.645 3.645 2,521 +0.02(+0.49%)
Jun 28, 2006 3.627 3.627 3.627 3.627 1,400 +0.00(+0.10%)
Jun 27, 2006 3.655 3.655 3.623 3.623 7,283 -0.03(-0.88%)
Jun 26, 2006 3.712 3.712 3.570 3.655 18,209 +0.02(+0.59%)
Jun 23, 2006 3.548 3.673 3.548 3.634 10,925 -0.01(-0.20%)
Jun 22, 2006 3.641 3.641 3.641 3.641 0 +0.00(+0.00%)
Jun 21, 2006 3.634 3.641 3.634 3.641 9,524 -0.00(-0.10%)
Jun 20, 2006 3.591 3.659 3.588 3.645 8,124 -0.01(-0.20%)
Jun 19, 2006 3.634 3.652 3.630 3.652 1,680 +0.01(+0.39%)
Jun 16, 2006 3.620 3.637 3.616 3.637 1,120 +0.07(+1.90%)
Jun 15, 2006 3.670 3.670 3.566 3.570 11,485 -0.01(-0.30%)
Jun 14, 2006 3.570 3.630 3.570 3.580 15,127 -0.10(-2.62%)
Jun 13, 2006 3.677 3.677 3.677 3.677 1,400 +0.09(+2.49%)
Jun 12, 2006 3.591 3.591 3.570 3.588 15,127 -0.09(-2.43%)
Jun 09, 2006 3.677 3.677 3.570 3.677 5,322 -0.03(-0.87%)
Jun 08, 2006 3.709 3.712 3.659 3.709 12,326 +0.03(+0.87%)
Jun 07, 2006 3.855 3.855 3.641 3.677 9,244 -0.12(-3.29%)
Jun 06, 2006 3.787 3.820 3.784 3.802 17,648 -0.07(-1.84%)
Jun 05, 2006 3.891 3.923 3.873 3.873 15,127 -0.04(-0.91%)
Jun 02, 2006 3.845 3.909 3.805 3.909 3,921 +0.06(+1.67%)
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.