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 (%)
Oct 31, 2007 4.005 4.009 3.937 4.009 27,173 +0.02(+0.45%)
Oct 30, 2007 3.905 3.998 3.891 3.991 19,049 +0.06(+1.64%)
Oct 29, 2007 3.927 3.927 3.909 3.927 13,166 +0.00(+0.00%)
Oct 26, 2007 3.919 3.927 3.820 3.927 6,163 +0.00(+0.00%)
Oct 25, 2007 3.891 3.980 3.891 3.927 154,916 +0.01(+0.18%)
Oct 24, 2007 3.944 3.944 3.919 3.919 27,453 -0.09(-2.23%)
Oct 23, 2007 3.959 4.009 3.927 4.009 12,606 +0.04(+0.90%)
Oct 22, 2007 3.948 4.009 3.948 3.973 17,648 +0.00(+0.00%)
Oct 19, 2007 3.909 4.030 3.827 3.973 79,559 +0.07(+1.83%)
Oct 18, 2007 3.909 3.977 3.891 3.902 23,251 +0.03(+0.74%)
Oct 17, 2007 3.852 3.891 3.784 3.873 35,017 -0.02(-0.46%)
Oct 16, 2007 3.880 3.927 3.880 3.891 32,776 -0.03(-0.85%)
Oct 15, 2007 3.870 3.944 3.845 3.924 10,084 +0.01(+0.19%)
Oct 12, 2007 3.919 3.927 3.917 3.917 4,202 -0.01(-0.25%)
Oct 11, 2007 3.959 4.005 3.919 3.927 52,385 -0.07(-1.70%)
Oct 10, 2007 3.916 4.005 3.916 3.994 20,169 +0.07(+1.91%)
Oct 09, 2007 3.927 3.927 3.837 3.919 34,176 +0.00(+0.09%)
Oct 08, 2007 3.937 3.998 3.891 3.916 15,967 -0.02(-0.54%)
Oct 05, 2007 3.877 3.937 3.866 3.937 53,226 +0.10(+2.60%)
Oct 04, 2007 3.795 3.845 3.745 3.837 60,790 +0.01(+0.26%)
Oct 03, 2007 3.748 3.828 3.730 3.828 65,832 +0.08(+2.12%)
Oct 02, 2007 3.691 3.784 3.691 3.748 87,683 +0.00(+0.00%)
Oct 01, 2007 3.659 3.748 3.659 3.748 21,850 +0.00(+0.00%)
Sep 28, 2007 3.737 3.748 3.730 3.748 20,730 +0.00(+0.00%)
Sep 27, 2007 3.748 3.748 3.727 3.748 52,946 +0.04(+1.09%)
Sep 26, 2007 3.748 3.748 3.698 3.708 98,048 -0.02(-0.61%)
Sep 25, 2007 3.748 3.748 3.712 3.731 43,421 -0.02(-0.56%)
Sep 24, 2007 3.923 3.923 3.748 3.752 103,371 -0.14(-3.58%)
Sep 21, 2007 3.927 3.927 3.891 3.891 146,792 -0.09(-2.24%)
Sep 20, 2007 3.927 4.005 3.919 3.980 19,889 +0.05(+1.18%)
Sep 19, 2007 3.919 3.977 3.919 3.934 26,893 -0.02(-0.63%)
Sep 18, 2007 3.880 3.969 3.880 3.959 42,861 +0.17(+4.62%)
Sep 17, 2007 3.741 3.802 3.741 3.784 78,999 +0.04(+1.15%)
Sep 14, 2007 3.739 3.820 3.739 3.741 78,999 +0.00(+0.10%)
Sep 13, 2007 3.755 3.816 3.723 3.737 115,417 -0.00(-0.10%)
Sep 12, 2007 3.745 3.755 3.677 3.741 37,818 +0.04(+1.16%)
Sep 11, 2007 3.745 3.748 3.670 3.698 93,566 -0.07(-1.89%)
Sep 10, 2007 3.787 3.845 3.670 3.770 24,091 +0.10(+2.72%)
Sep 07, 2007 3.780 3.780 3.588 3.670 101,410 -0.13(-3.47%)
Sep 06, 2007 3.845 3.873 3.759 3.802 104,491 -0.05(-1.39%)
Sep 05, 2007 3.891 3.891 3.809 3.855 194,696 -0.04(-0.92%)
Sep 04, 2007 3.998 3.998 3.766 3.891 43,981 +0.02(+0.46%)
Aug 31, 2007 3.927 3.966 3.862 3.873 26,893 -0.04(-0.91%)
Aug 30, 2007 3.944 4.023 3.837 3.909 24,932 -0.04(-1.08%)
Aug 29, 2007 3.855 3.952 3.787 3.952 20,169 +0.17(+4.63%)
Aug 28, 2007 3.766 3.855 3.748 3.777 158,558 +0.00(+0.00%)
Aug 27, 2007 3.780 4.016 3.777 3.777 46,783 -0.01(-0.19%)
Aug 24, 2007 3.745 3.852 3.730 3.784 76,477 +0.04(+0.95%)
Aug 23, 2007 3.712 3.748 3.712 3.748 31,655 -0.01(-0.38%)
Aug 22, 2007 3.741 3.762 3.684 3.762 49,584 +0.06(+1.64%)
Aug 21, 2007 3.695 3.845 3.591 3.702 106,172 -0.05(-1.33%)
Aug 20, 2007 3.677 3.759 3.591 3.752 236,717 +0.04(+0.96%)
Aug 17, 2007 3.691 3.780 3.677 3.716 84,601 +0.02(+0.68%)
Aug 16, 2007 3.748 3.748 3.570 3.691 57,708 -0.06(-1.52%)
Aug 15, 2007 3.923 3.923 3.727 3.748 123,821 -0.15(-3.85%)
Aug 14, 2007 3.927 3.998 3.884 3.898 54,346 +0.33(+9.20%)
Aug 13, 2007 3.566 3.570 3.498 3.570 9,804 +0.03(+0.81%)
Aug 10, 2007 3.570 3.659 3.509 3.541 7,003 -0.12(-3.22%)
Aug 09, 2007 3.588 3.659 3.588 3.659 7,563 -0.05(-1.44%)
Aug 08, 2007 3.495 3.712 3.495 3.712 4,482 +0.18(+5.16%)
Aug 07, 2007 3.588 3.659 3.530 3.530 5,042 -0.06(-1.59%)
Aug 06, 2007 3.677 3.677 3.588 3.588 7,003 +0.00(+0.10%)
Aug 03, 2007 3.630 3.641 3.584 3.584 4,482 -0.05(-1.38%)
Aug 02, 2007 3.712 3.748 3.634 3.634 11,485 -0.02(-0.68%)
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.