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 (%)
Sep 28, 2018 1.642 1.659 1.580 1.580 132,574 +0.00(+0.00%)
Sep 27, 2018 1.681 1.760 1.580 1.580 74,140 -0.09(-5.41%)
Sep 26, 2018 1.789 1.789 1.642 1.670 48,866 -0.13(-7.21%)
Sep 25, 2018 1.794 1.845 1.738 1.800 8,947 -0.06(-3.04%)
Sep 24, 2018 1.805 1.856 1.730 1.856 64,018 +0.05(+2.49%)
Sep 21, 2018 1.755 1.811 1.721 1.811 30,839 +0.05(+2.56%)
Sep 20, 2018 1.755 1.822 1.738 1.766 28,085 +0.01(+0.64%)
Sep 19, 2018 1.763 1.852 1.755 1.755 24,560 -0.06(-3.12%)
Sep 18, 2018 1.805 1.879 1.777 1.811 29,279 +0.03(+1.90%)
Sep 17, 2018 1.749 1.915 1.749 1.777 9,836 +0.03(+1.61%)
Sep 14, 2018 1.760 1.839 1.749 1.749 17,546 -0.02(-1.27%)
Sep 13, 2018 1.693 1.963 1.693 1.772 9,847 +0.07(+4.32%)
Sep 12, 2018 1.826 1.872 1.676 1.698 32,589 -0.13(-7.29%)
Sep 11, 2018 1.910 1.938 1.826 1.832 16,294 -0.07(-3.80%)
Sep 10, 2018 1.915 1.949 1.821 1.904 51,599 +0.01(+0.59%)
Sep 07, 2018 1.938 1.949 1.893 1.893 12,930 -0.02(-1.22%)
Sep 06, 2018 1.921 1.955 1.915 1.917 27,363 +0.08(+4.30%)
Sep 05, 2018 1.954 1.981 1.793 1.837 39,063 -0.06(-2.94%)
Sep 04, 2018 1.971 1.971 1.882 1.893 3,446 -0.01(-0.58%)
Aug 31, 2018 1.904 1.904 1.904 0 -0.06(-3.12%)
Aug 30, 2018 1.963 1.971 1.900 1.966 3,270 +0.06(+3.22%)
Aug 29, 2018 1.910 2.005 1.904 1.904 12,086 -0.02(-0.87%)
Aug 28, 2018 1.938 1.966 1.871 1.921 14,123 -0.06(-2.82%)
Aug 27, 2018 1.977 1.977 1.977 1.977 1,873 +0.00(+0.00%)
Aug 24, 2018 1.954 1.977 1.954 1.977 4,849 +0.08(+4.37%)
Aug 23, 2018 1.965 1.977 1.894 1.894 21,445 -0.07(-3.60%)
Aug 22, 2018 1.977 2.005 1.965 1.965 2,643 +0.04(+2.28%)
Aug 21, 2018 1.949 2.004 1.915 1.921 11,542 -0.07(-3.63%)
Aug 20, 2018 1.938 1.993 1.905 1.993 5,531 +0.04(+1.79%)
Aug 17, 2018 1.960 1.966 1.935 1.958 24,065 -0.01(-0.65%)
Aug 16, 2018 1.949 1.971 1.921 1.971 16,269 +0.11(+5.67%)
Aug 15, 2018 1.977 1.999 1.810 1.865 97,284 -0.06(-3.21%)
Aug 14, 2018 1.942 1.993 1.910 1.927 13,214 -0.08(-3.86%)
Aug 13, 2018 1.921 2.005 1.913 2.005 27,583 +0.09(+4.96%)
Aug 10, 2018 1.954 2.016 1.910 1.910 14,726 -0.04(-2.00%)
Aug 09, 2018 2.016 2.028 1.949 1.949 25,791 -0.15(-7.10%)
Aug 08, 2018 2.027 2.098 2.027 2.098 8,764 +0.07(+3.22%)
Aug 07, 2018 2.038 2.038 2.014 2.032 5,944 -0.01(-0.54%)
Aug 06, 2018 1.992 2.043 1.992 2.043 13,981 +0.04(+1.94%)
Aug 03, 2018 2.055 2.055 2.005 2.005 14,008 -0.02(-0.83%)
Aug 02, 2018 2.105 2.105 2.017 2.021 14,261 -0.10(-4.92%)
Aug 01, 2018 2.027 2.163 2.027 2.126 50,994 +0.12(+5.76%)
Jul 31, 2018 2.005 2.105 2.005 2.010 14,935 +0.01(+0.28%)
Jul 30, 2018 2.010 2.027 2.005 2.005 9,976 -0.03(-1.37%)
Jul 27, 2018 2.021 2.071 2.005 2.032 10,236 -0.01(-0.55%)
Jul 26, 2018 2.060 2.060 2.012 2.044 2,519 -0.03(-1.34%)
Jul 25, 2018 2.005 2.077 2.005 2.071 8,053 +0.07(+3.33%)
Jul 24, 2018 2.015 2.055 2.005 2.005 27,495 +0.00(+0.00%)
Jul 23, 2018 2.099 2.105 2.005 2.005 58,174 -0.08(-4.00%)
Jul 20, 2018 2.033 2.088 2.033 2.088 1,152 +0.08(+3.88%)
Jul 19, 2018 2.088 2.088 2.010 2.010 3,166 -0.04(-2.17%)
Jul 18, 2018 2.005 2.105 2.005 2.055 59,546 +0.04(+2.22%)
Jul 17, 2018 2.032 2.032 2.005 2.010 3,238 -0.04(-2.17%)
Jul 16, 2018 2.005 2.077 1.988 2.055 11,713 +0.05(+2.50%)
Jul 13, 2018 2.070 2.141 1.993 2.005 77,403 -0.01(-0.28%)
Jul 12, 2018 1.977 2.031 1.977 2.010 24,175 +0.02(+1.13%)
Jul 11, 2018 2.094 2.099 1.988 1.988 31,447 -0.03(-1.39%)
Jul 10, 2018 2.016 2.060 2.016 2.016 17,436 +0.00(+0.00%)
Jul 09, 2018 2.127 2.155 2.005 2.016 36,281 -0.14(-6.46%)
Jul 06, 2018 2.138 2.171 2.067 2.155 21,610 +0.04(+1.84%)
Jul 05, 2018 2.099 2.116 2.080 2.116 6,079 +0.01(+0.26%)
Jul 03, 2018 2.110 2.110 2.110 0 -0.02(-0.79%)
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.