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 (%)
Nov 30, 2016 2.599 2.661 2.578 2.604 82,828 +0.01(+0.40%)
Nov 29, 2016 2.422 2.729 2.410 2.593 102,702 +0.16(+6.59%)
Nov 28, 2016 2.427 2.573 2.385 2.433 81,111 -0.01(-0.59%)
Nov 25, 2016 2.427 2.448 2.396 2.448 43,004 +0.01(+0.21%)
Nov 23, 2016 2.442 2.442 2.442 0 +0.10(+4.45%)
Nov 22, 2016 2.291 2.343 2.276 2.338 17,798 +0.03(+1.35%)
Nov 21, 2016 2.239 2.468 2.239 2.307 43,253 +0.07(+3.02%)
Nov 18, 2016 2.193 2.239 2.182 2.239 10,649 +0.00(+0.00%)
Nov 17, 2016 2.221 2.239 2.190 2.239 25,462 +0.02(+0.94%)
Nov 16, 2016 2.213 2.239 2.177 2.218 86,056 -0.01(-0.56%)
Nov 15, 2016 2.213 2.291 2.213 2.231 135,418 -0.05(-2.19%)
Nov 14, 2016 2.203 2.291 2.198 2.281 81,733 +0.05(+2.34%)
Nov 11, 2016 2.088 2.286 2.088 2.229 88,763 +0.16(+7.54%)
Nov 10, 2016 2.078 1.875 2.073 31,972 +0.20(+10.56%)
Nov 09, 2016 1.896 1.896 1.828 1.875 10,467 -0.02(-1.10%)
Nov 08, 2016 1.833 1.979 1.797 1.896 38,439 -0.14(-6.67%)
Nov 07, 2016 2.099 2.281 1.773 2.031 65,063 -0.10(-4.65%)
Nov 04, 2016 2.109 2.323 2.109 2.130 12,304 +0.03(+1.49%)
Nov 03, 2016 2.166 2.182 2.093 2.099 10,298 -0.09(-4.05%)
Nov 02, 2016 2.343 2.343 2.177 2.187 22,319 -0.01(-0.24%)
Nov 01, 2016 2.250 2.255 2.172 2.192 23,970 -0.08(-3.66%)
Oct 31, 2016 2.271 2.291 2.179 2.276 21,414 -0.02(-0.68%)
Oct 28, 2016 2.307 2.323 2.271 2.291 4,349 -0.01(-0.45%)
Oct 27, 2016 2.317 2.515 2.289 2.302 7,990 +0.01(+0.23%)
Oct 26, 2016 2.276 2.343 2.276 2.297 18,768 -0.01(-0.23%)
Oct 25, 2016 2.354 2.354 2.291 2.302 7,615 -0.05(-2.21%)
Oct 24, 2016 2.422 2.422 2.343 2.354 11,554 -0.08(-3.21%)
Oct 21, 2016 2.354 2.432 2.354 2.432 576 +0.07(+3.09%)
Oct 20, 2016 2.399 2.399 2.359 2.359 12,418 -0.07(-2.79%)
Oct 19, 2016 2.416 2.453 2.359 2.427 18,876 +0.02(+0.91%)
Oct 18, 2016 2.369 2.405 2.343 2.405 15,171 +0.00(+0.17%)
Oct 17, 2016 2.442 2.463 2.390 2.401 11,798 -0.04(-1.70%)
Oct 14, 2016 2.474 2.526 2.406 2.442 19,383 -0.04(-1.68%)
Oct 13, 2016 2.489 2.500 2.465 2.484 23,348 +0.09(+3.69%)
Oct 12, 2016 2.474 2.474 2.369 2.396 29,936 +0.00(+0.00%)
Oct 11, 2016 2.473 2.473 2.375 2.396 23,985 +0.01(+0.44%)
Oct 10, 2016 2.422 2.474 2.349 2.385 29,990 -0.08(-3.17%)
Oct 07, 2016 2.359 2.468 2.359 2.463 28,327 +0.00(+0.00%)
Oct 06, 2016 2.463 2.474 2.401 2.463 3,900 +0.00(+0.00%)
Oct 05, 2016 2.489 2.494 2.422 2.463 36,189 +0.04(+1.72%)
Oct 04, 2016 2.489 2.500 2.422 2.422 8,472 -0.08(-3.13%)
Oct 03, 2016 2.484 2.579 2.422 2.500 10,171 +0.02(+0.84%)
Sep 30, 2016 2.494 2.557 2.411 2.479 8,888 +0.03(+1.06%)
Sep 29, 2016 2.448 2.625 2.448 2.453 17,034 -0.03(-1.05%)
Sep 28, 2016 2.547 2.656 2.442 2.479 56,440 -0.02(-0.83%)
Sep 27, 2016 2.526 2.661 2.437 2.500 22,317 +0.02(+0.84%)
Sep 26, 2016 2.672 2.700 2.479 2.479 24,705 -0.13(-4.99%)
Sep 23, 2016 2.619 2.677 2.515 2.609 54,832 -0.02(-0.60%)
Sep 22, 2016 2.645 2.672 2.619 2.625 11,504 -0.05(-1.95%)
Sep 21, 2016 2.646 2.796 2.614 2.677 44,997 +0.03(+1.18%)
Sep 20, 2016 2.698 2.708 2.630 2.645 26,630 -0.02(-0.59%)
Sep 19, 2016 2.708 2.724 2.630 2.661 33,218 -0.09(-3.40%)
Sep 16, 2016 2.703 2.796 2.625 2.755 46,197 +0.05(+1.73%)
Sep 15, 2016 2.703 2.749 2.703 2.708 6,968 -0.03(-1.14%)
Sep 14, 2016 2.750 2.750 2.682 2.739 16,347 +0.02(+0.77%)
Sep 13, 2016 2.781 2.833 2.713 2.718 30,710 -0.03(-1.14%)
Sep 12, 2016 2.770 2.822 2.739 2.750 38,688 -0.05(-1.66%)
Sep 09, 2016 2.855 2.877 2.796 2.796 6,802 -0.02(-0.73%)
Sep 08, 2016 2.920 2.934 2.775 2.817 24,138 +0.03(+1.11%)
Sep 07, 2016 2.863 2.879 2.770 2.786 69,919 -0.01(-0.18%)
Sep 06, 2016 2.863 2.967 2.781 2.791 40,855 -0.10(-3.57%)
Sep 02, 2016 2.832 2.894 2.894 2.894 5,610 -0.03(-1.10%)
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.