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 31, 2020 2.624 2.974 2.601 2.601 26,539 +0.00(+0.00%)
Mar 30, 2020 2.700 2.916 2.595 2.601 32,181 -0.10(-3.67%)
Mar 27, 2020 2.641 2.829 2.449 2.700 24,181 -0.05(-1.91%)
Mar 26, 2020 2.577 2.851 2.577 2.752 115,185 +0.16(+6.07%)
Mar 25, 2020 2.490 2.671 2.478 2.595 48,365 +0.10(+4.22%)
Mar 24, 2020 2.391 2.565 2.263 2.490 57,116 +0.10(+4.40%)
Mar 23, 2020 2.531 2.554 2.120 2.385 81,836 -0.12(-4.88%)
Mar 20, 2020 2.653 2.756 2.484 2.507 33,956 -0.12(-4.44%)
Mar 19, 2020 2.233 2.659 2.233 2.624 55,707 +0.30(+13.07%)
Mar 18, 2020 2.571 2.577 2.041 2.321 75,705 -0.25(-9.75%)
Mar 17, 2020 2.834 2.834 2.391 2.571 172,944 -0.26(-9.26%)
Mar 16, 2020 2.875 2.974 2.653 2.834 103,165 -0.29(-9.16%)
Mar 13, 2020 3.114 3.207 2.636 3.120 85,748 +0.16(+5.31%)
Mar 12, 2020 3.107 3.107 2.614 2.962 76,940 -0.21(-6.76%)
Mar 11, 2020 2.962 3.183 2.818 3.177 169,110 +0.19(+6.42%)
Mar 10, 2020 3.102 3.102 2.882 2.985 31,435 +0.10(+3.42%)
Mar 09, 2020 3.043 3.043 2.614 2.887 96,941 -0.26(-8.13%)
Mar 06, 2020 3.194 3.351 3.142 3.142 40,632 -0.10(-3.22%)
Mar 05, 2020 3.404 3.479 3.241 3.247 31,318 -0.16(-4.61%)
Mar 04, 2020 3.584 3.584 3.321 3.404 87,143 -0.17(-4.87%)
Mar 03, 2020 3.560 3.630 3.375 3.578 42,781 +0.02(+0.49%)
Mar 02, 2020 3.299 3.560 3.282 3.560 24,899 +0.25(+7.54%)
Feb 28, 2020 3.067 3.485 3.063 3.311 86,946 +0.06(+1.79%)
Feb 27, 2020 3.363 3.363 3.049 3.253 160,774 -0.12(-3.45%)
Feb 26, 2020 3.555 3.589 3.369 3.369 47,128 -0.19(-5.23%)
Feb 25, 2020 3.764 3.804 3.497 3.555 79,600 -0.17(-4.52%)
Feb 24, 2020 3.833 3.891 3.720 3.723 68,044 -0.21(-5.46%)
Feb 21, 2020 3.932 3.938 3.851 3.938 39,427 +0.05(+1.19%)
Feb 20, 2020 3.891 3.903 3.804 3.891 27,521 +0.01(+0.15%)
Feb 19, 2020 3.909 3.921 3.839 3.886 56,066 +0.00(+0.00%)
Feb 18, 2020 3.932 3.938 3.795 3.886 48,833 -0.05(-1.18%)
Feb 14, 2020 3.833 3.947 3.833 3.932 51,651 +0.11(+2.89%)
Feb 13, 2020 3.735 3.961 3.735 3.822 116,195 +0.10(+2.65%)
Feb 12, 2020 3.613 3.752 3.607 3.723 127,866 +0.13(+3.55%)
Feb 11, 2020 3.613 3.613 3.578 3.595 139,788 -0.02(-0.48%)
Feb 10, 2020 3.584 3.618 3.572 3.613 47,006 +0.02(+0.48%)
Feb 07, 2020 3.572 3.618 3.572 3.595 40,976 +0.01(+0.16%)
Feb 06, 2020 3.584 3.653 3.572 3.589 115,391 -0.01(-0.16%)
Feb 05, 2020 3.578 3.627 3.578 3.595 75,053 +0.02(+0.65%)
Feb 04, 2020 3.595 3.659 3.515 3.572 97,717 +0.03(+0.82%)
Feb 03, 2020 3.572 3.621 3.508 3.543 70,788 -0.03(-0.81%)
Jan 31, 2020 3.659 3.746 3.543 3.572 113,116 -0.07(-1.91%)
Jan 30, 2020 3.578 3.746 3.572 3.642 95,288 +0.04(+1.13%)
Jan 29, 2020 3.549 3.706 3.543 3.601 105,908 +0.06(+1.64%)
Jan 28, 2020 3.497 3.549 3.494 3.543 27,754 +0.06(+1.84%)
Jan 27, 2020 3.380 3.537 3.375 3.479 73,427 -0.03(-0.99%)
Jan 24, 2020 3.543 3.543 3.386 3.514 91,078 +0.01(+0.33%)
Jan 23, 2020 3.549 3.566 3.444 3.502 64,469 -0.06(-1.63%)
Jan 22, 2020 3.549 3.810 3.504 3.560 106,536 -0.03(-0.81%)
Jan 21, 2020 3.793 3.850 3.531 3.589 164,808 -0.19(-4.92%)
Jan 17, 2020 3.781 3.891 3.775 3.775 102,270 +0.01(+0.15%)
Jan 16, 2020 3.665 3.833 3.665 3.769 161,822 +0.13(+3.51%)
Jan 15, 2020 3.514 3.671 3.502 3.642 101,123 +0.11(+3.13%)
Jan 14, 2020 3.578 3.630 3.531 3.531 97,392 -0.10(-2.72%)
Jan 13, 2020 3.688 3.688 3.491 3.630 194,802 -0.06(-1.57%)
Jan 10, 2020 3.833 3.851 3.630 3.688 143,247 -0.17(-4.37%)
Jan 09, 2020 3.851 3.955 3.810 3.857 178,123 +0.02(+0.61%)
Jan 08, 2020 3.659 3.857 3.653 3.833 153,114 +0.18(+4.82%)
Jan 07, 2020 3.589 3.659 3.537 3.657 92,096 +0.07(+2.05%)
Jan 06, 2020 3.572 3.630 3.502 3.584 153,219 -0.02(-0.64%)
Jan 03, 2020 3.589 3.653 3.549 3.607 124,135 -0.02(-0.64%)
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.