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 30, 2007 3.698 3.741 3.695 3.727 7,563 +0.05(+1.26%)
Mar 29, 2007 3.695 3.745 3.680 3.680 69,474 -0.00(-0.10%)
Mar 28, 2007 3.663 3.720 3.659 3.684 43,421 +0.01(+0.19%)
Mar 27, 2007 3.727 3.748 3.677 3.677 24,932 -0.07(-1.81%)
Mar 26, 2007 3.673 3.745 3.670 3.745 10,645 +0.05(+1.45%)
Mar 23, 2007 3.662 3.709 3.652 3.691 35,017 +0.05(+1.27%)
Mar 22, 2007 3.623 3.673 3.623 3.645 7,843 +0.04(+1.09%)
Mar 21, 2007 3.655 3.730 3.605 3.605 44,261 -0.05(-1.37%)
Mar 20, 2007 3.837 3.891 3.623 3.655 150,434 -0.15(-3.85%)
Mar 19, 2007 3.770 3.923 3.770 3.802 58,268 -0.07(-1.75%)
Mar 16, 2007 4.016 4.044 3.802 3.870 87,683 -0.15(-3.64%)
Mar 15, 2007 3.905 4.016 3.859 4.016 27,173 +0.11(+2.93%)
Mar 14, 2007 3.891 3.923 3.855 3.902 24,091 +0.10(+2.63%)
Mar 13, 2007 3.727 3.802 3.712 3.802 16,248 +0.07(+1.91%)
Mar 12, 2007 3.634 3.730 3.570 3.730 126,622 +0.14(+3.77%)
Mar 09, 2007 3.584 3.634 3.573 3.595 70,594 -0.03(-0.89%)
Mar 08, 2007 3.659 3.666 3.627 3.627 17,648 -0.05(-1.46%)
Mar 07, 2007 3.673 3.709 3.673 3.680 5,882 +0.00(+0.10%)
Mar 06, 2007 3.698 3.709 3.641 3.677 15,407 -0.02(-0.48%)
Mar 05, 2007 3.641 3.734 3.641 3.695 21,570 +0.00(+0.00%)
Mar 02, 2007 3.827 3.827 3.645 3.695 101,970 -0.13(-3.45%)
Mar 01, 2007 3.809 3.830 3.766 3.827 13,726 +0.02(+0.66%)
Feb 28, 2007 3.841 3.859 3.748 3.802 100,289 -0.10(-2.65%)
Feb 27, 2007 3.898 3.919 3.873 3.905 71,715 -0.02(-0.55%)
Feb 26, 2007 3.856 3.930 3.856 3.927 16,248 +0.07(+1.95%)
Feb 23, 2007 3.859 3.873 3.805 3.852 135,867 +0.02(+0.65%)
Feb 22, 2007 3.802 3.862 3.748 3.827 20,730 +0.02(+0.66%)
Feb 21, 2007 3.873 3.873 3.748 3.802 27,173 -0.07(-1.84%)
Feb 20, 2007 3.873 3.873 3.873 3.873 1,960 +0.00(+0.00%)
Feb 16, 2007 3.830 3.873 3.820 3.873 14,287 +0.02(+0.65%)
Feb 15, 2007 3.812 3.848 3.812 3.848 14,006 +0.06(+1.51%)
Feb 14, 2007 3.766 3.830 3.766 3.791 12,045 -0.06(-1.48%)
Feb 13, 2007 3.820 3.891 3.627 3.848 16,528 +0.01(+0.28%)
Feb 12, 2007 3.748 3.855 3.662 3.837 21,570 +0.05(+1.41%)
Feb 09, 2007 3.784 3.784 3.784 3.784 0 +0.00(+0.00%)
Feb 08, 2007 3.641 3.837 3.588 3.784 17,648 +0.10(+2.61%)
Feb 07, 2007 3.712 3.834 3.680 3.687 1,680 -0.11(-3.00%)
Feb 06, 2007 3.837 3.870 3.730 3.802 11,765 -0.04(-0.93%)
Feb 05, 2007 3.730 3.837 3.730 3.837 4,202 +0.13(+3.46%)
Feb 02, 2007 3.748 3.748 3.677 3.709 9,244 -0.07(-1.98%)
Feb 01, 2007 3.609 3.845 3.609 3.784 23,811 +0.16(+4.33%)
Jan 31, 2007 3.427 3.662 3.395 3.627 107,293 -0.14(-3.61%)
Jan 30, 2007 3.766 3.766 3.698 3.762 2,241 -0.04(-1.03%)
Jan 29, 2007 3.820 3.912 3.802 3.802 1,680 -0.05(-1.39%)
Jan 26, 2007 3.816 3.855 3.748 3.855 7,003 -0.03(-0.83%)
Jan 25, 2007 3.952 3.952 3.887 3.887 4,482 -0.06(-1.45%)
Jan 24, 2007 3.927 3.944 3.873 3.944 15,127 -0.01(-0.18%)
Jan 23, 2007 3.948 3.952 3.944 3.952 5,882 +0.02(+0.46%)
Jan 22, 2007 3.962 3.962 3.873 3.934 47,623 +0.25(+6.93%)
Jan 19, 2007 3.655 3.679 3.655 3.679 1,400 +0.01(+0.16%)
Jan 18, 2007 3.673 3.673 3.673 3.673 280 +0.04(+0.98%)
Jan 17, 2007 3.602 3.637 3.602 3.637 1,120 -0.00(-0.10%)
Jan 16, 2007 3.605 3.641 3.605 3.641 840 -0.05(-1.45%)
Jan 12, 2007 3.605 3.695 3.570 3.695 18,209 +0.09(+2.48%)
Jan 11, 2007 3.748 3.748 3.530 3.605 43,701 -0.20(-5.16%)
Jan 10, 2007 3.784 3.802 3.720 3.802 7,003 +0.02(+0.47%)
Jan 09, 2007 3.802 3.802 3.734 3.784 1,680 -0.02(-0.47%)
Jan 08, 2007 3.802 3.802 3.802 3.802 840 +0.00(+0.00%)
Jan 05, 2007 3.712 3.802 3.684 3.802 10,365 +0.04(+0.95%)
Jan 04, 2007 3.570 3.816 3.570 3.766 25,492 +0.11(+2.93%)
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.