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 (%)
May 24, 2011 6.769 6.780 6.670 6.735 55,226 -0.01(-0.11%)
May 23, 2011 6.621 6.753 6.621 6.742 51,178 -0.06(-0.89%)
May 20, 2011 6.803 6.829 6.780 6.803 94,205 -0.00(-0.06%)
May 19, 2011 6.803 6.825 6.666 6.806 81,548 +0.05(+0.67%)
May 18, 2011 6.795 6.818 6.699 6.761 84,925 +0.03(+0.39%)
May 17, 2011 6.526 6.818 6.526 6.735 65,066 +0.19(+2.89%)
May 16, 2011 6.556 6.621 6.488 6.545 43,263 -0.01(-0.17%)
May 13, 2011 6.678 6.799 6.466 6.556 49,367 -0.14(-2.15%)
May 12, 2011 6.473 6.735 6.466 6.700 45,257 +0.09(+1.43%)
May 11, 2011 6.776 6.776 6.549 6.606 59,841 -0.15(-2.24%)
May 10, 2011 6.405 6.931 6.401 6.757 101,454 +0.36(+5.56%)
May 09, 2011 6.325 6.405 6.325 6.401 30,902 +0.12(+1.93%)
May 06, 2011 6.136 6.344 6.136 6.280 61,195 +0.15(+2.41%)
May 05, 2011 6.060 6.144 6.060 6.132 26,768 +0.03(+0.50%)
May 04, 2011 6.079 6.128 6.060 6.102 28,225 +0.02(+0.37%)
May 03, 2011 6.038 6.132 6.038 6.079 17,614 +0.05(+0.78%)
May 02, 2011 6.032 6.068 6.000 6.032 10,819 +0.04(+0.67%)
Apr 29, 2011 6.041 6.060 5.992 5.992 5,190 +0.04(+0.64%)
Apr 28, 2011 5.954 5.977 5.884 5.954 40,174 +0.01(+0.19%)
Apr 27, 2011 5.954 5.954 5.882 5.943 20,178 +0.03(+0.58%)
Apr 26, 2011 5.738 5.954 5.738 5.909 4,810 -0.03(-0.51%)
Apr 25, 2011 5.901 5.943 5.863 5.939 7,656 +0.00(+0.00%)
Apr 21, 2011 5.788 5.954 5.788 5.939 2,640 +0.05(+0.84%)
Apr 20, 2011 5.920 5.966 5.890 5.890 16,506 -0.02(-0.38%)
Apr 19, 2011 5.795 5.913 5.795 5.913 35,797 +0.11(+1.96%)
Apr 18, 2011 5.776 5.799 5.750 5.799 5,090 -0.00(-0.04%)
Apr 15, 2011 5.788 5.801 5.788 5.801 2,323 +0.01(+0.17%)
Apr 14, 2011 5.776 5.791 5.761 5.791 13,026 +0.02(+0.26%)
Apr 13, 2011 5.776 5.810 5.765 5.776 9,594 -0.02(-0.39%)
Apr 12, 2011 5.772 5.799 5.746 5.799 11,650 +0.03(+0.46%)
Apr 11, 2011 5.738 5.776 5.738 5.772 9,108 +0.02(+0.26%)
Apr 08, 2011 5.761 5.799 5.719 5.757 30,282 +0.00(+0.00%)
Apr 07, 2011 5.746 5.863 5.738 5.757 12,989 -0.00(-0.07%)
Apr 06, 2011 5.776 5.825 5.761 5.761 6,954 +0.01(+0.20%)
Apr 05, 2011 5.708 5.772 5.697 5.750 5,671 +0.02(+0.40%)
Apr 04, 2011 5.776 5.848 5.685 5.727 16,461 +0.00(+0.00%)
Apr 01, 2011 5.860 5.860 5.708 5.727 18,900 -0.10(-1.75%)
Mar 31, 2011 5.924 5.924 5.753 5.829 37,038 -0.06(-1.03%)
Mar 30, 2011 5.761 5.909 5.704 5.890 33,057 +0.13(+2.30%)
Mar 29, 2011 5.756 5.814 5.746 5.757 20,909 +0.02(+0.33%)
Mar 28, 2011 5.844 5.844 5.735 5.738 24,415 -0.04(-0.66%)
Mar 25, 2011 5.579 5.841 5.579 5.776 36,977 +0.17(+3.11%)
Mar 24, 2011 5.604 5.640 5.598 5.602 5,491 -0.03(-0.60%)
Mar 23, 2011 5.447 5.636 5.356 5.636 35,420 +0.16(+2.83%)
Mar 22, 2011 5.333 5.488 5.333 5.481 11,484 +0.10(+1.90%)
Mar 21, 2011 5.363 5.394 5.299 5.379 18,261 +0.10(+1.87%)
Mar 18, 2011 5.212 5.325 5.170 5.280 40,863 +0.11(+2.05%)
Mar 17, 2011 5.095 5.196 5.088 5.174 24,262 +0.12(+2.45%)
Mar 16, 2011 5.163 5.196 4.994 5.050 40,223 -0.14(-2.67%)
Mar 15, 2011 5.238 5.245 5.189 5.189 26,565 -0.12(-2.19%)
Mar 14, 2011 5.298 5.313 5.268 5.305 9,136 +0.00(+0.07%)
Mar 11, 2011 5.380 5.380 5.301 5.301 35,363 -0.13(-2.48%)
Mar 10, 2011 5.713 5.755 5.410 5.436 46,242 -0.22(-3.97%)
Mar 09, 2011 5.770 5.770 5.654 5.661 14,642 -0.07(-1.18%)
Mar 08, 2011 5.732 5.785 5.713 5.728 13,217 -0.10(-1.74%)
Mar 07, 2011 5.811 6.066 5.766 5.830 21,363 +0.06(+1.04%)
Mar 04, 2011 6.036 6.036 5.755 5.770 7,590 -0.27(-4.47%)
Mar 03, 2011 6.069 6.084 6.032 6.039 10,948 -0.02(-0.31%)
Mar 02, 2011 6.069 6.069 6.058 6.058 4,083 +0.06(+0.94%)
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.