Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Commun Systems Inc (NQ: JCS )

N/A 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, 2016 4.360 4.400 4.185 4.370 11,152 -0.03(-0.68%)
Oct 28, 2016 4.430 4.460 4.360 4.400 2,265 -0.02(-0.45%)
Oct 27, 2016 4.450 4.830 4.396 4.420 4,161 +0.01(+0.23%)
Oct 26, 2016 4.370 4.500 4.370 4.410 9,774 -0.01(-0.23%)
Oct 25, 2016 4.520 4.520 4.400 4.420 3,966 -0.10(-2.21%)
Oct 24, 2016 4.650 4.650 4.500 4.520 6,017 -0.15(-3.21%)
Oct 21, 2016 4.521 4.670 4.521 4.670 300 +0.14(+3.09%)
Oct 20, 2016 4.607 4.607 4.530 4.530 6,467 -0.13(-2.79%)
Oct 19, 2016 4.640 4.710 4.530 4.660 9,830 +0.04(+0.91%)
Oct 18, 2016 4.550 4.618 4.500 4.618 7,901 +0.01(+0.17%)
Oct 17, 2016 4.690 4.730 4.590 4.610 6,144 -0.08(-1.70%)
Oct 14, 2016 4.750 4.850 4.620 4.690 10,094 -0.08(-1.68%)
Oct 13, 2016 4.780 4.800 4.733 4.770 12,159 +0.17(+3.69%)
Oct 12, 2016 4.750 4.750 4.550 4.600 15,590 +0.00(+0.00%)
Oct 11, 2016 4.749 4.749 4.560 4.600 12,491 +0.02(+0.44%)
Oct 10, 2016 4.650 4.750 4.510 4.580 15,618 -0.15(-3.17%)
Oct 07, 2016 4.530 4.740 4.530 4.730 14,752 +0.00(+0.00%)
Oct 06, 2016 4.730 4.750 4.611 4.730 2,031 +0.00(+0.00%)
Oct 05, 2016 4.780 4.790 4.650 4.730 18,846 +0.08(+1.72%)
Oct 04, 2016 4.779 4.800 4.650 4.650 4,412 -0.15(-3.12%)
Oct 03, 2016 4.770 4.952 4.650 4.800 5,297 +0.04(+0.84%)
Sep 30, 2016 4.790 4.910 4.629 4.760 4,629 +0.05(+1.06%)
Sep 29, 2016 4.700 5.040 4.700 4.710 8,871 -0.05(-1.05%)
Sep 28, 2016 4.890 5.100 4.689 4.760 29,392 -0.04(-0.83%)
Sep 27, 2016 4.850 5.110 4.680 4.800 11,622 +0.04(+0.84%)
Sep 26, 2016 5.130 5.185 4.760 4.760 12,866 -0.25(-4.99%)
Sep 23, 2016 5.030 5.140 4.830 5.010 28,555 -0.03(-0.60%)
Sep 22, 2016 5.080 5.130 5.030 5.040 5,991 -0.10(-1.95%)
Sep 21, 2016 5.082 5.370 5.020 5.140 23,433 +0.06(+1.18%)
Sep 20, 2016 5.180 5.200 5.050 5.080 13,868 -0.03(-0.59%)
Sep 19, 2016 5.200 5.230 5.050 5.110 17,299 -0.18(-3.40%)
Sep 16, 2016 5.190 5.370 5.040 5.290 24,058 +0.09(+1.73%)
Sep 15, 2016 5.190 5.279 5.190 5.200 3,629 -0.06(-1.14%)
Sep 14, 2016 5.280 5.280 5.150 5.260 8,513 +0.04(+0.77%)
Sep 13, 2016 5.340 5.440 5.210 5.220 15,993 -0.10(-1.88%)
Sep 12, 2016 5.360 5.460 5.300 5.320 19,996 -0.09(-1.66%)
Sep 09, 2016 5.523 5.566 5.410 5.410 3,516 -0.04(-0.73%)
Sep 08, 2016 5.650 5.677 5.370 5.450 12,476 +0.06(+1.11%)
Sep 07, 2016 5.540 5.570 5.360 5.390 36,138 -0.01(-0.19%)
Sep 06, 2016 5.540 5.740 5.380 5.400 21,116 -0.20(-3.57%)
Sep 02, 2016 5.480 5.600 5.600 5.600 2,900 -0.06(-1.10%)
Sep 01, 2016 5.610 5.662 5.300 5.662 16,186 +0.09(+1.66%)
Aug 31, 2016 5.610 5.653 5.570 5.570 9,011 -0.06(-1.07%)
Aug 30, 2016 5.742 5.742 5.570 5.630 8,322 -0.09(-1.57%)
Aug 29, 2016 5.690 5.734 5.550 5.720 5,502 +0.09(+1.60%)
Aug 26, 2016 5.680 5.800 5.600 5.630 5,476 -0.11(-1.92%)
Aug 25, 2016 5.700 5.900 5.625 5.740 2,894 +0.13(+2.32%)
Aug 24, 2016 5.770 5.770 5.520 5.610 18,784 -0.04(-0.71%)
Aug 23, 2016 5.625 5.730 5.620 5.650 11,465 +0.00(+0.00%)
Aug 22, 2016 5.700 5.950 5.510 5.650 25,950 -0.13(-2.25%)
Aug 19, 2016 6.170 6.510 5.655 5.780 33,817 -0.54(-8.54%)
Aug 18, 2016 6.800 6.895 5.870 6.320 86,149 -0.54(-7.87%)
Aug 17, 2016 6.970 6.970 6.760 6.860 44,772 -0.02(-0.29%)
Aug 16, 2016 6.960 6.980 6.880 6.880 2,538 -0.05(-0.72%)
Aug 15, 2016 6.880 6.941 6.880 6.930 13,667 +0.04(+0.60%)
Aug 12, 2016 6.920 6.939 6.889 6.889 2,250 -0.09(-1.30%)
Aug 11, 2016 6.909 6.980 6.909 6.980 1,712 -0.01(-0.14%)
Aug 10, 2016 6.920 7.083 6.900 6.990 28,297 +0.07(+1.01%)
Aug 09, 2016 6.920 6.960 6.920 6.920 6,678 -0.03(-0.43%)
Aug 08, 2016 7.010 7.050 6.940 6.950 7,082 -0.11(-1.56%)
Aug 05, 2016 7.161 7.180 6.950 7.060 22,634 -0.31(-4.21%)
Aug 04, 2016 7.280 7.370 7.270 7.370 1,574 +0.04(+0.55%)
Aug 03, 2016 7.253 7.330 7.200 7.330 1,900 +0.10(+1.38%)
Aug 02, 2016 7.280 7.280 7.042 7.230 2,773 +0.05(+0.70%)
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.