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 (%)
Nov 30, 2018 1.343 1.343 1.298 1.298 6,735 -0.05(-3.36%)
Nov 29, 2018 1.320 1.348 1.275 1.343 28,998 +0.02(+1.71%)
Nov 28, 2018 1.326 1.371 1.320 1.320 15,916 -0.02(-1.68%)
Nov 27, 2018 1.326 1.354 1.326 1.343 5,994 +0.02(+1.28%)
Nov 26, 2018 1.365 1.365 1.326 1.326 2,974 -0.04(-2.89%)
Nov 23, 2018 1.394 1.394 1.365 1.365 354 -0.02(-1.22%)
Nov 21, 2018 1.382 1.382 1.382 0 +0.01(+0.82%)
Nov 20, 2018 1.382 1.399 1.354 1.371 20,795 +0.02(+1.25%)
Nov 19, 2018 1.354 1.411 1.354 1.354 4,570 -0.03(-2.04%)
Nov 16, 2018 1.416 1.422 1.382 1.382 11,166 -0.02(-1.76%)
Nov 15, 2018 1.399 1.420 1.399 1.407 48,281 +0.01(+0.56%)
Nov 14, 2018 1.458 1.523 1.388 1.399 22,745 -0.10(-6.41%)
Nov 13, 2018 1.540 1.540 1.450 1.495 31,488 -0.06(-3.64%)
Nov 12, 2018 1.552 1.636 1.552 1.552 2,860 -0.01(-0.72%)
Nov 09, 2018 1.726 1.726 1.563 1.563 5,671 -0.15(-8.88%)
Nov 08, 2018 1.693 1.752 1.555 1.715 5,676 +0.05(+3.05%)
Nov 07, 2018 1.557 1.676 1.557 1.664 2,835 +0.11(+6.88%)
Nov 06, 2018 1.687 1.732 1.557 1.557 31,934 -0.03(-2.13%)
Nov 05, 2018 1.625 1.693 1.574 1.591 3,147 -0.02(-1.05%)
Nov 02, 2018 1.619 1.710 1.597 1.608 6,912 -0.01(-0.35%)
Nov 01, 2018 1.602 1.755 1.580 1.614 19,219 -0.02(-1.38%)
Oct 31, 2018 1.552 1.715 1.552 1.636 89,548 +0.10(+6.62%)
Oct 30, 2018 1.569 1.569 1.495 1.535 9,886 -0.05(-2.86%)
Oct 29, 2018 1.540 1.636 1.518 1.580 71,422 +0.04(+2.75%)
Oct 26, 2018 1.518 1.540 1.495 1.537 7,444 +0.03(+2.06%)
Oct 25, 2018 1.523 1.563 1.501 1.506 15,613 -0.03(-2.20%)
Oct 24, 2018 1.557 1.591 1.501 1.540 34,880 -0.01(-0.73%)
Oct 23, 2018 1.563 1.735 1.549 1.552 31,158 -0.02(-1.43%)
Oct 22, 2018 1.636 1.729 1.574 1.574 47,012 -0.05(-3.13%)
Oct 19, 2018 1.585 1.676 1.552 1.625 95,354 +0.05(+2.86%)
Oct 18, 2018 1.591 1.653 1.580 1.580 14,239 -0.02(-1.06%)
Oct 17, 2018 1.608 1.670 1.585 1.597 11,267 -0.01(-0.70%)
Oct 16, 2018 1.676 1.678 1.608 1.608 30,084 -0.06(-3.39%)
Oct 15, 2018 1.749 1.749 1.664 1.664 12,463 -0.10(-5.45%)
Oct 12, 2018 1.710 1.760 1.710 1.760 11,520 -0.01(-0.32%)
Oct 11, 2018 1.698 1.766 1.693 1.766 13,085 +0.08(+4.68%)
Oct 10, 2018 1.726 1.749 1.687 1.687 34,648 -0.03(-1.64%)
Oct 09, 2018 1.698 1.760 1.682 1.715 14,329 -0.01(-0.65%)
Oct 08, 2018 1.755 1.766 1.672 1.726 38,400 -0.04(-2.24%)
Oct 05, 2018 1.676 1.766 1.676 1.766 10,279 +0.11(+6.46%)
Oct 04, 2018 1.743 1.766 1.659 1.659 21,095 -0.10(-5.77%)
Oct 03, 2018 1.715 1.766 1.698 1.760 14,831 +0.06(+3.65%)
Oct 02, 2018 1.659 1.760 1.659 1.698 25,400 +0.01(+0.33%)
Oct 01, 2018 1.687 1.777 1.686 1.693 162,563 +0.11(+7.14%)
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%)
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.