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 (%)
Mar 31, 2005 4.105 4.105 4.069 4.069 19,049 -0.01(-0.35%)
Mar 30, 2005 3.927 4.105 3.927 4.084 91,045 +0.30(+7.92%)
Mar 29, 2005 3.745 3.784 3.702 3.784 7,003 +0.04(+1.05%)
Mar 28, 2005 3.820 3.820 3.745 3.745 24,091 -0.09(-2.33%)
Mar 24, 2005 3.777 3.927 3.777 3.834 46,783 -0.01(-0.37%)
Mar 23, 2005 3.716 3.927 3.716 3.848 57,988 +0.07(+1.79%)
Mar 22, 2005 3.595 3.841 3.595 3.780 40,059 +0.10(+2.82%)
Mar 21, 2005 3.937 3.937 3.677 3.677 45,382 -0.19(-4.89%)
Mar 18, 2005 4.052 4.052 3.866 3.866 20,730 -0.11(-2.87%)
Mar 17, 2005 3.923 3.980 3.923 3.980 10,645 +0.04(+0.91%)
Mar 16, 2005 3.980 3.980 3.944 3.944 7,283 -0.01(-0.36%)
Mar 15, 2005 3.927 3.962 3.927 3.959 5,882 -0.01(-0.18%)
Mar 14, 2005 3.927 3.998 3.927 3.966 19,049 +0.04(+1.00%)
Mar 11, 2005 3.909 3.980 3.891 3.927 10,365 +0.00(+0.09%)
Mar 10, 2005 3.859 4.005 3.859 3.923 87,123 +0.04(+1.10%)
Mar 09, 2005 4.230 4.266 3.727 3.880 303,670 -0.32(-7.57%)
Mar 08, 2005 4.287 4.287 4.198 4.198 53,226 -0.10(-2.33%)
Mar 07, 2005 4.284 4.301 4.230 4.298 36,418 +0.01(+0.25%)
Mar 04, 2005 4.337 4.355 4.287 4.287 45,662 +0.00(+0.00%)
Mar 03, 2005 4.426 4.426 4.287 4.287 10,365 -0.18(-4.07%)
Mar 02, 2005 4.419 4.498 4.419 4.469 24,091 +0.01(+0.16%)
Mar 01, 2005 4.498 4.498 4.426 4.462 21,290 -0.09(-1.88%)
Feb 28, 2005 4.569 4.573 4.491 4.548 17,928 +0.01(+0.31%)
Feb 25, 2005 4.141 4.569 4.141 4.533 200,019 +0.37(+9.01%)
Feb 24, 2005 4.194 4.248 4.073 4.159 77,598 -0.07(-1.69%)
Feb 23, 2005 4.330 4.330 4.230 4.230 7,563 -0.08(-1.90%)
Feb 22, 2005 4.316 4.326 4.166 4.312 22,691 -0.02(-0.49%)
Feb 18, 2005 4.373 4.384 4.316 4.334 113,456 +0.02(+0.41%)
Feb 17, 2005 4.301 4.344 4.284 4.316 25,492 +0.05(+1.17%)
Feb 16, 2005 4.301 4.301 4.212 4.266 49,024 -0.05(-1.24%)
Feb 15, 2005 4.266 4.319 4.244 4.319 26,893 -0.01(-0.25%)
Feb 14, 2005 4.309 4.337 4.287 4.330 10,365 -0.04(-0.90%)
Feb 11, 2005 4.266 4.369 4.212 4.369 45,942 +0.01(+0.33%)
Feb 10, 2005 4.359 4.394 4.323 4.355 96,928 -0.01(-0.25%)
Feb 09, 2005 4.405 4.405 4.319 4.366 142,590 -0.01(-0.16%)
Feb 08, 2005 4.426 4.426 4.341 4.373 24,372 -0.11(-2.39%)
Feb 07, 2005 4.541 4.541 4.448 4.480 28,574 -0.07(-1.49%)
Feb 04, 2005 4.291 4.573 4.291 4.548 82,640 +0.21(+4.86%)
Feb 03, 2005 4.362 4.380 4.337 4.337 19,609 +0.01(+0.25%)
Feb 02, 2005 4.398 4.444 4.326 4.326 32,776 -0.09(-2.10%)
Feb 01, 2005 4.391 4.587 4.355 4.419 95,807 +0.05(+1.14%)
Jan 31, 2005 4.426 4.444 4.369 4.369 29,694 -0.00(-0.08%)
Jan 28, 2005 4.341 4.426 4.330 4.373 41,180 +0.02(+0.41%)
Jan 27, 2005 4.430 4.430 4.334 4.355 34,737 -0.09(-2.01%)
Jan 26, 2005 4.312 4.444 4.284 4.444 33,336 +0.11(+2.47%)
Jan 25, 2005 4.391 4.494 4.287 4.337 35,017 -0.04(-0.98%)
Jan 24, 2005 4.366 4.416 4.301 4.380 18,209 -0.05(-1.05%)
Jan 21, 2005 4.426 4.455 4.387 4.426 9,524 +0.05(+1.14%)
Jan 20, 2005 4.591 4.591 4.376 4.376 32,776 -0.23(-4.96%)
Jan 19, 2005 4.587 4.855 4.587 4.605 111,215 +0.05(+1.02%)
Jan 18, 2005 4.369 4.633 4.359 4.558 91,325 +0.24(+5.54%)
Jan 14, 2005 4.287 4.351 4.287 4.319 34,457 +0.03(+0.75%)
Jan 13, 2005 4.269 4.291 4.251 4.287 75,917 +0.06(+1.52%)
Jan 12, 2005 4.216 4.223 4.216 4.223 3,921 -0.05(-1.25%)
Jan 11, 2005 4.266 4.280 4.212 4.276 43,141 -0.01(-0.17%)
Jan 10, 2005 4.337 4.369 4.266 4.284 11,485 -0.06(-1.40%)
Jan 07, 2005 4.319 4.344 4.209 4.344 28,013 +0.02(+0.58%)
Jan 06, 2005 4.266 4.319 4.212 4.319 54,907 +0.11(+2.54%)
Jan 05, 2005 4.276 4.284 4.212 4.212 6,163 -0.06(-1.50%)
Jan 04, 2005 4.194 4.312 4.194 4.276 26,333 +0.08(+1.96%)
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.