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 (%)
Dec 30, 2005 4.366 4.384 4.366 4.384 3,081 +0.01(+0.16%)
Dec 29, 2005 4.384 4.391 4.376 4.376 10,084 +0.01(+0.33%)
Dec 28, 2005 4.366 4.384 4.348 4.362 19,049 -0.00(-0.08%)
Dec 27, 2005 4.284 4.373 4.269 4.366 34,176 +0.09(+2.09%)
Dec 23, 2005 4.284 4.284 4.273 4.276 28,854 -0.01(-0.25%)
Dec 22, 2005 4.291 4.298 4.287 4.287 9,524 -0.03(-0.74%)
Dec 21, 2005 4.284 4.319 4.284 4.319 163,320 +0.04(+0.83%)
Dec 20, 2005 4.284 4.287 4.284 4.284 17,928 -0.02(-0.58%)
Dec 19, 2005 4.301 4.337 4.291 4.309 23,251 -0.01(-0.25%)
Dec 16, 2005 4.284 4.426 4.266 4.319 58,829 +0.11(+2.54%)
Dec 15, 2005 4.119 4.284 4.037 4.212 34,737 +0.12(+3.06%)
Dec 14, 2005 4.094 4.094 3.948 4.087 42,300 -0.01(-0.35%)
Dec 13, 2005 3.927 4.105 3.927 4.102 31,375 +0.18(+4.55%)
Dec 12, 2005 3.927 3.941 3.923 3.923 31,935 -0.01(-0.18%)
Dec 09, 2005 3.927 3.934 3.923 3.930 47,623 +0.00(+0.09%)
Dec 08, 2005 3.927 3.927 3.909 3.927 50,424 -0.02(-0.63%)
Dec 07, 2005 3.891 3.952 3.891 3.952 10,365 +0.02(+0.64%)
Dec 06, 2005 3.820 3.927 3.777 3.927 24,372 +0.07(+1.76%)
Dec 05, 2005 3.855 3.927 3.848 3.859 19,889 -0.01(-0.37%)
Dec 02, 2005 3.820 3.891 3.820 3.873 56,307 +0.02(+0.46%)
Dec 01, 2005 3.802 3.855 3.802 3.855 8,684 +0.00(+0.00%)
Nov 30, 2005 3.837 3.855 3.837 3.855 1,120 +0.01(+0.37%)
Nov 29, 2005 3.802 3.841 3.784 3.841 12,326 +0.02(+0.56%)
Nov 28, 2005 3.780 3.820 3.780 3.820 116,537 +0.04(+0.94%)
Nov 25, 2005 3.784 3.784 3.784 3.784 280 -0.05(-1.40%)
Nov 23, 2005 3.784 3.837 3.784 3.837 3,361 +0.05(+1.41%)
Nov 22, 2005 3.837 3.855 3.784 3.784 8,124 +0.00(+0.00%)
Nov 21, 2005 3.927 3.927 3.784 3.784 86,843 -0.09(-2.21%)
Nov 18, 2005 3.891 3.905 3.866 3.870 127,183 -0.02(-0.46%)
Nov 17, 2005 3.959 3.959 3.880 3.887 10,084 -0.04(-0.91%)
Nov 16, 2005 3.959 3.959 3.905 3.923 1,680 +0.01(+0.37%)
Nov 15, 2005 3.873 3.944 3.873 3.909 43,421 -0.01(-0.36%)
Nov 14, 2005 3.962 3.962 3.886 3.923 9,524 -0.04(-0.99%)
Nov 11, 2005 3.912 3.962 3.852 3.962 24,372 +0.05(+1.18%)
Nov 10, 2005 3.909 3.916 3.909 3.916 2,521 -0.03(-0.72%)
Nov 09, 2005 3.891 3.944 3.891 3.944 68,914 +0.07(+1.84%)
Nov 08, 2005 3.927 3.927 3.384 3.873 17,648 -0.03(-0.73%)
Nov 07, 2005 3.944 3.998 3.837 3.902 20,450 -0.02(-0.64%)
Nov 04, 2005 3.930 3.930 3.923 3.927 22,971 +0.00(+0.00%)
Nov 03, 2005 3.944 3.944 3.891 3.927 9,244 -0.02(-0.54%)
Nov 02, 2005 3.962 3.962 3.927 3.948 82,080 -0.05(-1.25%)
Nov 01, 2005 3.927 3.998 3.927 3.998 27,453 +0.11(+2.75%)
Oct 31, 2005 3.891 3.894 3.855 3.891 9,524 +0.05(+1.40%)
Oct 28, 2005 3.927 3.927 3.837 3.837 8,404 -0.09(-2.27%)
Oct 27, 2005 3.927 3.927 3.927 3.927 0 +0.00(+0.00%)
Oct 26, 2005 3.884 3.927 3.837 3.927 14,567 +0.04(+0.92%)
Oct 25, 2005 3.855 3.894 3.855 3.891 5,882 +0.04(+0.93%)
Oct 24, 2005 3.862 3.862 3.759 3.855 21,290 -0.05(-1.19%)
Oct 21, 2005 3.894 3.902 3.894 3.902 5,322 -0.02(-0.64%)
Oct 20, 2005 3.927 3.927 3.927 3.927 560 -0.02(-0.45%)
Oct 19, 2005 3.891 3.944 3.891 3.944 2,801 -0.02(-0.45%)
Oct 18, 2005 3.927 4.105 3.923 3.962 71,715 +0.04(+0.91%)
Oct 17, 2005 3.923 3.934 3.923 3.927 20,450 -0.00(-0.09%)
Oct 14, 2005 3.930 3.930 3.930 3.930 8,684 -0.02(-0.54%)
Oct 13, 2005 4.016 4.016 3.952 3.952 15,407 -0.04(-0.90%)
Oct 12, 2005 3.987 4.023 3.987 3.987 2,241 +0.04(+1.09%)
Oct 11, 2005 3.998 3.998 3.941 3.944 53,506 -0.07(-1.78%)
Oct 10, 2005 4.034 4.034 3.855 4.016 42,020 -0.02(-0.44%)
Oct 07, 2005 4.034 4.034 4.034 4.034 1,960 -0.05(-1.22%)
Oct 06, 2005 4.084 4.084 4.084 4.084 2,241 +0.00(+0.00%)
Oct 05, 2005 4.123 4.137 4.069 4.084 34,457 -0.07(-1.72%)
Oct 04, 2005 4.005 4.155 3.998 4.155 32,496 +0.16(+3.93%)
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.