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, 2010 3.965 3.989 3.894 3.989 4,734 +0.07(+1.77%)
Aug 30, 2010 3.883 3.969 3.846 3.919 4,786 +0.06(+1.61%)
Aug 27, 2010 3.952 3.952 3.850 3.857 18,573 -0.09(-2.31%)
Aug 26, 2010 4.029 4.029 3.850 3.949 28,871 -0.07(-1.82%)
Aug 25, 2010 4.230 4.230 4.011 4.022 27,197 +0.11(+2.80%)
Aug 24, 2010 3.963 4.002 3.839 3.912 40,478 -0.13(-3.17%)
Aug 23, 2010 3.941 4.139 3.883 4.040 37,388 +0.12(+3.17%)
Aug 20, 2010 3.850 4.029 3.850 3.916 36,376 +0.04(+1.04%)
Aug 19, 2010 3.894 3.912 3.876 3.876 32,878 -0.09(-2.33%)
Aug 18, 2010 3.854 3.996 3.839 3.968 25,351 +0.13(+3.36%)
Aug 17, 2010 3.744 3.873 3.744 3.839 37,382 +0.08(+2.14%)
Aug 16, 2010 3.817 3.848 3.759 3.759 33,548 -0.03(-0.87%)
Aug 13, 2010 3.788 3.792 3.773 3.792 22,022 +0.01(+0.39%)
Aug 12, 2010 3.843 3.843 3.773 3.777 23,165 -0.08(-1.99%)
Aug 11, 2010 3.941 3.941 3.792 3.854 26,735 -0.11(-2.77%)
Aug 10, 2010 3.916 4.132 3.839 3.963 50,781 +0.27(+7.43%)
Aug 09, 2010 3.762 3.766 3.656 3.689 33,911 -0.04(-1.08%)
Aug 06, 2010 3.748 3.795 3.660 3.729 42,743 +0.03(+0.79%)
Aug 05, 2010 3.678 3.740 3.667 3.700 54,558 +0.01(+0.40%)
Aug 04, 2010 3.707 3.748 3.685 3.686 30,301 -0.04(-1.18%)
Aug 03, 2010 3.715 3.813 3.675 3.729 56,941 -0.01(-0.39%)
Aug 02, 2010 3.817 3.824 3.729 3.744 31,882 -0.01(-0.19%)
Jul 30, 2010 3.781 3.850 3.751 3.751 13,505 -0.04(-0.97%)
Jul 29, 2010 3.759 3.885 3.685 3.788 49,181 +0.07(+1.77%)
Jul 28, 2010 3.854 3.868 3.685 3.722 48,995 +0.00(+0.10%)
Jul 27, 2010 3.868 3.938 3.671 3.718 65,031 -0.10(-2.59%)
Jul 26, 2010 3.843 3.952 3.813 3.817 53,486 -0.02(-0.56%)
Jul 23, 2010 3.824 3.839 3.810 3.839 9,780 +0.02(+0.47%)
Jul 22, 2010 3.813 3.872 3.813 3.821 15,463 +0.01(+0.19%)
Jul 21, 2010 3.868 3.887 3.770 3.813 17,914 -0.05(-1.42%)
Jul 20, 2010 3.693 3.868 3.693 3.868 7,898 +0.05(+1.24%)
Jul 19, 2010 3.755 3.832 3.751 3.821 16,555 +0.10(+2.65%)
Jul 16, 2010 3.766 3.766 3.722 3.722 5,743 -0.04(-1.07%)
Jul 15, 2010 3.711 3.762 3.693 3.762 13,833 -0.01(-0.39%)
Jul 14, 2010 3.843 3.843 3.693 3.777 47,477 -0.06(-1.62%)
Jul 13, 2010 3.733 3.872 3.718 3.839 13,855 +0.12(+3.23%)
Jul 12, 2010 3.795 3.813 3.693 3.719 55,176 -0.16(-4.05%)
Jul 09, 2010 3.693 3.876 3.693 3.876 31,220 +0.16(+4.43%)
Jul 08, 2010 3.722 3.755 3.682 3.711 26,420 -0.00(-0.10%)
Jul 07, 2010 3.737 3.781 3.682 3.715 43,487 -0.02(-0.59%)
Jul 06, 2010 3.760 3.770 3.693 3.737 51,840 -0.05(-1.35%)
Jul 02, 2010 3.909 3.909 3.744 3.788 11,968 +0.01(+0.29%)
Jul 01, 2010 3.843 4.000 3.711 3.777 18,830 -0.03(-0.86%)
Jun 30, 2010 3.788 3.839 3.733 3.810 48,470 -0.01(-0.29%)
Jun 29, 2010 3.817 3.883 3.802 3.821 55,789 +0.03(+0.77%)
Jun 25, 2010 3.890 4.036 3.784 3.792 2,084,644 -0.07(-1.89%)
Jun 24, 2010 3.934 3.985 3.802 3.865 114,237 -0.15(-3.65%)
Jun 23, 2010 4.128 4.128 3.934 4.011 33,813 -0.13(-3.18%)
Jun 22, 2010 4.212 4.347 4.106 4.143 60,833 -0.04(-1.05%)
Jun 21, 2010 4.172 4.504 4.172 4.186 51,139 +0.13(+3.25%)
Jun 18, 2010 4.172 4.274 3.938 4.055 99,285 -0.09(-2.20%)
Jun 17, 2010 4.113 4.249 4.113 4.146 48,815 +0.03(+0.80%)
Jun 16, 2010 4.005 4.139 4.005 4.113 29,001 +0.11(+2.70%)
Jun 15, 2010 3.998 4.037 3.947 4.005 53,213 +0.01(+0.36%)
Jun 14, 2010 3.973 4.074 3.973 3.991 17,330 +0.05(+1.19%)
Jun 11, 2010 3.706 3.962 3.706 3.944 43,280 +0.18(+4.89%)
Jun 10, 2010 3.745 3.882 3.666 3.760 51,259 +0.08(+2.16%)
Jun 09, 2010 3.807 3.835 3.662 3.680 63,442 -0.08(-2.21%)
Jun 08, 2010 3.792 3.835 3.702 3.763 38,718 -0.08(-1.97%)
Jun 07, 2010 4.084 4.084 3.835 3.839 51,051 +0.01(+0.28%)
Jun 04, 2010 3.911 3.958 3.792 3.828 60,468 -0.12(-3.02%)
Jun 03, 2010 4.034 4.146 3.944 3.947 25,531 -0.10(-2.58%)
Jun 02, 2010 3.872 4.052 3.861 4.052 18,563 +0.22(+5.74%)
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.