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 (%)
Feb 28, 2019 1.451 1.468 1.451 1.463 13,039 -0.02(-1.65%)
Feb 27, 2019 1.474 1.487 1.474 1.487 2,746 +0.04(+2.87%)
Feb 26, 2019 1.494 1.496 1.446 1.446 8,894 -0.07(-4.51%)
Feb 25, 2019 1.537 1.537 1.474 1.514 5,025 +0.01(+0.38%)
Feb 22, 2019 1.508 1.508 1.508 1.508 527 -0.03(-1.85%)
Feb 21, 2019 1.434 1.537 1.434 1.537 10,756 +0.11(+8.00%)
Feb 20, 2019 1.463 1.463 1.423 1.423 4,728 -0.04(-2.72%)
Feb 19, 2019 1.463 1.470 1.429 1.463 6,281 +0.00(+0.00%)
Feb 15, 2019 1.491 1.537 1.463 1.463 8,082 -0.03(-1.91%)
Feb 14, 2019 1.474 1.521 1.474 1.491 3,668 +0.02(+1.16%)
Feb 13, 2019 1.485 1.491 1.474 1.474 11,737 -0.06(-4.07%)
Feb 12, 2019 1.508 1.537 1.423 1.537 18,682 +0.05(+3.45%)
Feb 11, 2019 1.446 1.485 1.446 1.485 6,407 +0.08(+5.67%)
Feb 08, 2019 1.400 1.503 1.394 1.406 19,151 +0.01(+0.82%)
Feb 07, 2019 1.394 1.406 1.337 1.394 8,433 +0.00(+0.00%)
Feb 06, 2019 1.366 1.448 1.366 1.394 33,065 +0.06(+4.70%)
Feb 05, 2019 1.377 1.423 1.309 1.332 38,744 -0.07(-4.88%)
Feb 04, 2019 1.366 1.400 1.355 1.400 11,877 +0.03(+2.07%)
Feb 01, 2019 1.366 1.372 1.337 1.372 13,002 +0.01(+0.84%)
Jan 31, 2019 1.372 1.372 1.337 1.360 10,522 -0.01(-0.83%)
Jan 30, 2019 1.377 1.397 1.355 1.372 18,034 +0.00(+0.00%)
Jan 29, 2019 1.377 1.377 1.337 1.372 13,369 +0.01(+0.42%)
Jan 28, 2019 1.366 1.400 1.349 1.366 4,726 +0.02(+1.70%)
Jan 25, 2019 1.360 1.411 1.337 1.343 18,097 +0.02(+1.72%)
Jan 24, 2019 1.309 1.337 1.235 1.320 69,941 +0.03(+2.66%)
Jan 23, 2019 1.281 1.286 1.252 1.286 8,293 -0.02(-1.74%)
Jan 22, 2019 1.332 1.343 1.281 1.309 14,820 +0.01(+0.44%)
Jan 18, 2019 1.292 1.349 1.281 1.303 7,203 +0.03(+2.69%)
Jan 17, 2019 1.315 1.413 1.235 1.269 99,519 -0.02(-1.55%)
Jan 16, 2019 1.349 1.362 1.289 1.289 37,880 -0.05(-4.02%)
Jan 15, 2019 1.355 1.422 1.343 1.343 5,487 -0.07(-4.84%)
Jan 14, 2019 1.383 1.411 1.332 1.411 14,225 +0.03(+2.06%)
Jan 11, 2019 1.360 1.383 1.355 1.383 36,546 +0.03(+2.10%)
Jan 10, 2019 1.360 1.366 1.355 1.355 26,148 -0.03(-2.06%)
Jan 09, 2019 1.349 1.406 1.343 1.383 20,160 +0.06(+4.29%)
Jan 08, 2019 1.406 1.406 1.326 1.326 3,923 -0.09(-6.05%)
Jan 07, 2019 1.309 1.411 1.309 1.411 11,424 +0.12(+9.25%)
Jan 04, 2019 1.292 1.389 1.258 1.292 9,136 +0.09(+7.58%)
Jan 03, 2019 1.332 1.417 1.201 1.201 6,513 -0.16(-11.72%)
Jan 02, 2019 1.155 1.366 1.155 1.360 25,533 +0.20(+17.73%)
Dec 31, 2018 1.235 1.292 1.155 1.155 203,817 -0.07(-6.02%)
Dec 28, 2018 1.252 1.423 1.229 1.229 29,518 -0.02(-1.37%)
Dec 27, 2018 1.252 1.417 1.246 1.246 85,183 +0.00(+0.00%)
Dec 26, 2018 1.315 1.402 1.246 1.246 20,035 -0.05(-3.95%)
Dec 24, 2018 1.320 1.377 1.263 1.298 17,921 -0.01(-0.44%)
Dec 21, 2018 1.411 1.501 1.292 1.303 13,647 -0.11(-7.60%)
Dec 20, 2018 1.388 1.495 1.354 1.411 143,421 -0.07(-4.49%)
Dec 19, 2018 1.275 1.565 1.264 1.477 76,811 +0.16(+12.34%)
Dec 18, 2018 1.292 1.315 1.253 1.315 16,040 +0.06(+4.96%)
Dec 17, 2018 1.298 1.337 1.253 1.253 62,797 -0.14(-10.12%)
Dec 14, 2018 1.427 1.444 1.371 1.394 42,005 -0.01(-0.44%)
Dec 13, 2018 1.495 1.512 1.400 1.400 37,443 -0.04(-2.51%)
Dec 12, 2018 1.337 1.794 1.264 1.436 110,648 +0.13(+10.17%)
Dec 11, 2018 1.253 1.371 1.253 1.303 11,763 +0.01(+0.43%)
Dec 10, 2018 1.253 1.298 1.241 1.298 149,139 +0.06(+4.55%)
Dec 07, 2018 1.219 1.298 1.213 1.241 3,013 +0.02(+1.38%)
Dec 06, 2018 1.298 1.320 1.213 1.224 32,126 -0.06(-4.41%)
Dec 04, 2018 1.275 1.332 1.275 1.281 37,042 +0.01(+0.77%)
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.