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 (%)
Nov 28, 2008 8.100 8.340 8.100 8.340 2,898 +0.24(+2.96%)
Nov 26, 2008 7.530 8.450 7.520 8.100 11,490 +0.30(+3.85%)
Nov 25, 2008 7.890 7.890 7.080 7.800 13,183 +0.05(+0.65%)
Nov 24, 2008 7.920 7.950 7.020 7.750 16,272 +0.00(+0.00%)
Nov 21, 2008 8.000 8.460 7.630 7.750 10,246 -0.31(-3.85%)
Nov 20, 2008 8.560 8.560 8.000 8.060 118,169 -0.79(-8.93%)
Nov 19, 2008 8.920 9.200 8.240 8.850 4,204 -0.23(-2.53%)
Nov 18, 2008 8.430 9.230 8.000 9.080 8,642 +0.80(+9.66%)
Nov 17, 2008 8.540 8.540 8.280 8.280 4,033 -0.46(-5.26%)
Nov 14, 2008 9.020 9.160 8.550 8.740 8,966 -0.08(-0.91%)
Nov 13, 2008 8.653 8.820 8.650 8.820 4,237 +0.30(+3.52%)
Nov 12, 2008 8.460 8.970 8.360 8.520 20,553 +0.40(+4.93%)
Nov 11, 2008 8.520 8.520 7.750 8.120 5,500 -0.52(-6.02%)
Nov 10, 2008 7.890 8.640 7.810 8.640 2,574 +0.75(+9.51%)
Nov 07, 2008 8.390 8.660 7.890 7.890 25,067 -0.64(-7.50%)
Nov 06, 2008 8.670 9.000 8.350 8.530 10,547 -0.44(-4.91%)
Nov 05, 2008 8.250 8.970 7.950 8.970 6,357 +0.47(+5.53%)
Nov 04, 2008 8.120 8.500 8.000 8.500 2,616 +0.66(+8.42%)
Nov 03, 2008 7.690 8.240 7.620 7.840 3,227 -0.16(-2.00%)
Oct 31, 2008 7.610 8.000 7.360 8.000 8,577 +0.92(+12.99%)
Oct 30, 2008 7.600 7.750 7.010 7.080 8,884 -0.88(-11.06%)
Oct 29, 2008 7.385 7.960 7.385 7.960 5,830 +0.41(+5.43%)
Oct 28, 2008 7.110 7.550 7.110 7.550 1,150 -0.02(-0.26%)
Oct 27, 2008 7.810 8.200 7.360 7.570 1,200 +0.25(+3.41%)
Oct 24, 2008 7.110 8.000 7.110 7.320 9,834 +0.08(+1.10%)
Oct 23, 2008 7.600 7.660 7.130 7.240 7,095 -0.59(-7.54%)
Oct 22, 2008 8.010 8.090 7.730 7.830 880 -0.38(-4.63%)
Oct 21, 2008 8.000 8.210 8.000 8.210 15,242 +0.18(+2.24%)
Oct 20, 2008 8.110 8.130 7.630 8.030 5,199 -0.13(-1.59%)
Oct 17, 2008 8.110 8.500 7.550 8.160 9,853 -0.05(-0.61%)
Oct 16, 2008 8.490 8.490 7.640 8.210 46,932 -0.15(-1.79%)
Oct 15, 2008 8.220 8.700 8.190 8.360 11,453 +0.10(+1.21%)
Oct 14, 2008 8.200 8.460 8.200 8.260 12,750 +0.07(+0.85%)
Oct 13, 2008 8.200 8.520 7.960 8.190 7,934 +0.28(+3.54%)
Oct 10, 2008 7.810 8.200 7.530 7.910 18,185 -0.32(-3.89%)
Oct 09, 2008 8.100 8.240 8.100 8.230 1,888 -0.02(-0.24%)
Oct 08, 2008 8.810 8.950 7.800 8.250 42,267 -0.70(-7.82%)
Oct 07, 2008 9.750 9.760 8.880 8.950 19,311 -0.80(-8.21%)
Oct 06, 2008 10.25 10.80 9.680 9.750 132,978 -0.50(-4.88%)
Oct 03, 2008 9.940 10.57 9.940 10.25 9,005 -0.30(-2.84%)
Oct 02, 2008 10.98 10.98 10.55 10.55 13,828 -0.31(-2.85%)
Oct 01, 2008 11.00 11.00 10.86 10.86 47,394 -0.12(-1.09%)
Sep 30, 2008 10.01 11.00 10.00 10.98 17,339 +1.20(+12.21%)
Sep 29, 2008 10.91 10.92 9.785 9.785 32,996 -1.12(-10.23%)
Sep 26, 2008 10.76 11.24 10.40 10.90 3,783 +0.15(+1.40%)
Sep 25, 2008 10.74 10.75 10.70 10.75 2,411 +0.00(+0.00%)
Sep 24, 2008 10.30 10.75 10.30 10.75 2,443 +0.05(+0.47%)
Sep 23, 2008 10.71 10.71 10.70 10.70 1,790 +0.00(+0.00%)
Sep 22, 2008 10.91 10.95 10.70 10.70 6,852 -0.92(-7.92%)
Sep 19, 2008 10.25 11.62 10.20 11.62 56,338 +1.38(+13.48%)
Sep 18, 2008 10.08 10.24 9.750 10.24 2,050 +0.11(+1.09%)
Sep 17, 2008 9.760 10.27 9.750 10.13 7,951 +0.13(+1.30%)
Sep 16, 2008 10.00 10.04 9.760 10.00 11,477 -0.05(-0.50%)
Sep 15, 2008 9.960 10.05 9.960 10.05 3,200 -0.21(-2.05%)
Sep 12, 2008 10.20 10.27 10.20 10.26 4,200 +0.04(+0.39%)
Sep 11, 2008 10.21 10.25 10.21 10.22 748 -0.09(-0.87%)
Sep 10, 2008 10.43 10.43 10.31 10.31 1,197 -0.15(-1.40%)
Sep 09, 2008 10.35 10.62 10.35 10.46 1,475 -0.04(-0.42%)
Sep 08, 2008 10.30 10.64 10.30 10.50 1,270 +0.24(+2.34%)
Sep 05, 2008 10.32 10.33 10.15 10.26 2,438 -0.06(-0.58%)
Sep 04, 2008 10.05 10.36 10.05 10.32 400 -0.09(-0.86%)
Sep 03, 2008 10.16 10.41 10.16 10.41 900 +0.05(+0.48%)
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.