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 (%)
Aug 31, 2016 2.900 2.922 2.879 2.879 17,434 -0.03(-1.07%)
Aug 30, 2016 2.968 2.968 2.879 2.910 16,101 -0.05(-1.57%)
Aug 29, 2016 2.941 2.964 2.869 2.956 10,645 +0.05(+1.60%)
Aug 26, 2016 2.936 2.998 2.894 2.910 10,594 -0.06(-1.92%)
Aug 25, 2016 2.946 3.049 2.907 2.967 5,599 +0.07(+2.32%)
Aug 24, 2016 2.982 2.982 2.853 2.899 36,343 -0.02(-0.71%)
Aug 23, 2016 2.907 2.962 2.905 2.920 22,182 +0.00(+0.00%)
Aug 22, 2016 2.946 3.075 2.848 2.920 50,208 -0.07(-2.25%)
Aug 19, 2016 3.189 3.365 2.923 2.987 65,429 -0.28(-8.54%)
Aug 18, 2016 3.515 3.564 3.034 3.266 166,681 -0.28(-7.87%)
Aug 17, 2016 3.602 3.602 3.494 3.546 86,624 -0.01(-0.29%)
Aug 16, 2016 3.597 3.608 3.556 3.556 4,910 -0.03(-0.72%)
Aug 15, 2016 3.556 3.588 3.556 3.582 26,442 +0.02(+0.60%)
Aug 12, 2016 3.577 3.587 3.561 3.561 4,353 -0.05(-1.30%)
Aug 11, 2016 3.571 3.608 3.571 3.608 3,312 -0.01(-0.14%)
Aug 10, 2016 3.577 3.661 3.566 3.613 54,749 +0.04(+1.01%)
Aug 09, 2016 3.577 3.597 3.577 3.577 12,920 -0.02(-0.43%)
Aug 08, 2016 3.623 3.644 3.587 3.592 13,702 -0.06(-1.56%)
Aug 05, 2016 3.701 3.711 3.592 3.649 43,792 -0.16(-4.21%)
Aug 04, 2016 3.763 3.809 3.757 3.809 3,045 +0.02(+0.55%)
Aug 03, 2016 3.749 3.788 3.721 3.788 3,676 +0.05(+1.38%)
Aug 02, 2016 3.763 3.763 3.640 3.737 5,365 +0.03(+0.70%)
Aug 01, 2016 3.768 3.809 3.696 3.711 13,206 -0.08(-2.18%)
Jul 29, 2016 3.799 3.825 3.752 3.794 12,171 +0.00(+0.00%)
Jul 28, 2016 3.754 3.825 3.754 3.794 10,080 +0.07(+1.80%)
Jul 27, 2016 3.773 3.814 3.701 3.726 2,598 -0.09(-2.44%)
Jul 26, 2016 3.825 3.825 3.623 3.820 6,587 -0.00(-0.12%)
Jul 25, 2016 3.639 3.835 3.633 3.824 19,727 +0.05(+1.24%)
Jul 22, 2016 3.701 3.783 3.701 3.777 21,634 +0.11(+2.93%)
Jul 21, 2016 3.695 3.711 3.670 3.670 6,017 -0.03(-0.89%)
Jul 20, 2016 3.763 3.763 3.680 3.703 2,358 -0.07(-1.73%)
Jul 19, 2016 3.732 3.788 3.732 3.768 3,550 -0.01(-0.29%)
Jul 18, 2016 3.680 3.788 3.680 3.779 2,981 +0.04(+1.12%)
Jul 15, 2016 3.706 3.737 3.670 3.737 4,639 +0.01(+0.19%)
Jul 14, 2016 3.670 3.783 3.670 3.730 7,553 +0.01(+0.22%)
Jul 13, 2016 3.742 3.773 3.654 3.721 32,727 -0.05(-1.37%)
Jul 12, 2016 3.799 3.814 3.732 3.773 21,071 +0.01(+0.27%)
Jul 11, 2016 3.763 3.763 3.731 3.763 3,881 +0.05(+1.28%)
Jul 08, 2016 3.721 3.776 3.715 3.715 7,164 -0.01(-0.31%)
Jul 07, 2016 3.768 3.768 3.703 3.726 4,094 +0.03(+0.84%)
Jul 05, 2016 3.654 3.773 3.639 3.695 17,821 +0.06(+1.56%)
Jul 01, 2016 3.644 3.639 3.639 3.639 10,060 +0.04(+1.00%)
Jun 30, 2016 3.520 3.664 3.520 3.602 16,318 +0.10(+2.94%)
Jun 29, 2016 3.556 3.747 3.499 3.499 18,875 -0.10(-2.90%)
Jun 28, 2016 3.732 3.732 3.604 3.604 3,275 -0.09(-2.47%)
Jun 27, 2016 3.613 3.778 3.613 3.695 7,063 +0.08(+2.29%)
Jun 24, 2016 3.623 3.670 3.566 3.613 7,274 -0.04(-0.99%)
Jun 23, 2016 3.690 3.763 3.649 3.649 14,062 -0.02(-0.42%)
Jun 22, 2016 3.623 3.690 3.613 3.664 6,653 -0.03(-0.70%)
Jun 21, 2016 3.635 3.701 3.635 3.690 4,655 -0.01(-0.28%)
Jun 20, 2016 3.747 3.747 3.701 3.701 4,631 +0.05(+1.42%)
Jun 17, 2016 3.633 3.768 3.633 3.649 10,829 -0.07(-1.94%)
Jun 16, 2016 3.726 3.773 3.618 3.721 33,181 -0.08(-2.04%)
Jun 15, 2016 3.602 3.799 3.587 3.799 1,971 +0.20(+5.45%)
Jun 14, 2016 3.701 3.851 3.556 3.602 35,815 -0.15(-3.99%)
Jun 13, 2016 3.752 3.851 3.556 3.752 21,431 -0.02(-0.41%)
Jun 10, 2016 3.646 3.788 3.581 3.768 43,750 +0.19(+5.23%)
Jun 09, 2016 3.732 3.773 3.581 3.581 26,639 -0.11(-3.01%)
Jun 08, 2016 3.692 3.758 3.560 3.692 22,641 -0.03(-0.82%)
Jun 07, 2016 3.599 3.788 3.594 3.722 49,152 +0.16(+4.40%)
Jun 06, 2016 3.505 3.610 3.505 3.566 37,791 +0.10(+2.77%)
Jun 03, 2016 3.414 3.500 3.414 3.469 15,029 +0.05(+1.33%)
Jun 02, 2016 3.439 3.490 3.399 3.424 702,334 -0.05(-1.31%)
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.