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 (%)
Jul 31, 2003 2.874 2.874 2.856 2.856 1,400 -0.06(-1.96%)
Jul 30, 2003 2.863 2.963 2.841 2.913 13,726 +0.00(+0.12%)
Jul 29, 2003 2.913 2.913 2.909 2.909 8,404 -0.04(-1.21%)
Jul 28, 2003 2.991 2.991 2.891 2.945 11,205 -0.05(-1.55%)
Jul 25, 2003 2.856 2.991 2.841 2.991 11,485 +0.10(+3.46%)
Jul 24, 2003 2.841 2.895 2.841 2.891 7,563 +0.04(+1.25%)
Jul 23, 2003 2.877 2.877 2.856 2.856 5,602 -0.07(-2.44%)
Jul 22, 2003 2.927 2.927 2.927 2.927 2,241 +0.02(+0.61%)
Jul 21, 2003 2.874 2.927 2.856 2.909 5,042 +0.02(+0.62%)
Jul 18, 2003 2.891 2.891 2.891 2.891 0 +0.00(+0.00%)
Jul 17, 2003 2.927 2.927 2.856 2.891 22,411 -0.04(-1.34%)
Jul 16, 2003 2.895 2.945 2.891 2.931 7,283 +0.00(+0.12%)
Jul 15, 2003 2.927 2.927 2.891 2.927 7,003 +0.00(+0.00%)
Jul 14, 2003 2.841 2.927 2.841 2.927 10,365 +0.05(+1.86%)
Jul 11, 2003 2.874 2.874 2.874 2.874 2,241 +0.02(+0.63%)
Jul 10, 2003 2.827 2.856 2.824 2.856 6,163 -0.00(-0.12%)
Jul 09, 2003 2.859 2.859 2.859 2.859 0 +0.00(+0.00%)
Jul 08, 2003 2.859 2.859 2.859 2.859 0 +0.00(+0.00%)
Jul 07, 2003 2.820 2.859 2.820 2.859 2,521 -0.01(-0.50%)
Jul 03, 2003 2.874 2.874 2.874 2.874 0 +0.00(+0.00%)
Jul 02, 2003 2.891 2.891 2.813 2.874 10,365 +0.02(+0.63%)
Jul 01, 2003 2.838 2.856 2.838 2.856 12,326 +0.05(+1.91%)
Jun 30, 2003 2.802 2.802 2.802 2.802 0 +0.00(+0.00%)
Jun 27, 2003 2.788 2.802 2.766 2.802 9,804 +0.00(+0.13%)
Jun 26, 2003 2.791 2.799 2.784 2.799 3,081 +0.03(+1.16%)
Jun 25, 2003 2.745 2.766 2.745 2.766 5,322 +0.05(+1.97%)
Jun 24, 2003 2.709 2.731 2.709 2.713 7,843 +0.02(+0.66%)
Jun 23, 2003 2.681 2.695 2.659 2.695 1,960 +0.00(+0.00%)
Jun 20, 2003 2.642 2.766 2.642 2.695 36,418 +0.04(+1.48%)
Jun 19, 2003 2.624 2.677 2.624 2.656 29,694 +0.01(+0.54%)
Jun 18, 2003 2.695 2.713 2.609 2.642 68,353 -0.07(-2.63%)
Jun 17, 2003 2.820 2.820 2.713 2.713 24,652 -0.18(-6.17%)
Jun 16, 2003 2.838 2.891 2.838 2.891 5,322 +0.04(+1.25%)
Jun 13, 2003 2.891 2.891 2.856 2.856 5,602 -0.05(-1.84%)
Jun 12, 2003 2.909 2.909 2.891 2.909 59,109 +0.00(+0.00%)
Jun 11, 2003 2.909 2.924 2.909 2.909 36,137 -0.02(-0.61%)
Jun 10, 2003 2.909 2.927 2.906 2.927 7,563 +0.02(+0.61%)
Jun 09, 2003 2.945 2.945 2.909 2.909 24,932 -0.07(-2.40%)
Jun 06, 2003 2.963 2.981 2.945 2.981 34,737 +0.04(+1.21%)
Jun 05, 2003 2.888 2.945 2.888 2.945 19,609 +0.09(+3.12%)
Jun 04, 2003 2.820 2.856 2.820 2.856 14,006 +0.04(+1.39%)
Jun 03, 2003 2.774 2.816 2.774 2.816 4,762 +0.05(+1.81%)
Jun 02, 2003 2.713 2.802 2.713 2.766 34,176 +0.06(+2.38%)
May 30, 2003 2.699 2.702 2.699 2.702 5,602 +0.01(+0.26%)
May 29, 2003 2.695 2.695 2.695 2.695 280 +0.02(+0.67%)
May 28, 2003 2.645 2.677 2.645 2.677 7,003 +0.04(+1.35%)
May 27, 2003 2.642 2.645 2.606 2.642 11,485 +0.04(+1.37%)
May 23, 2003 2.606 2.606 2.606 2.606 1,400 -0.02(-0.68%)
May 22, 2003 2.606 2.642 2.574 2.624 15,967 +0.00(+0.00%)
May 21, 2003 2.642 2.642 2.624 2.624 6,723 -0.05(-2.00%)
May 20, 2003 2.677 2.677 2.677 2.677 280 +0.00(+0.00%)
May 19, 2003 2.681 2.749 2.663 2.677 25,212 -0.04(-1.32%)
May 16, 2003 2.713 2.713 2.713 2.713 0 +0.00(+0.00%)
May 15, 2003 2.734 2.734 2.713 2.713 3,921 -0.04(-1.30%)
May 14, 2003 2.749 2.749 2.749 2.749 2,521 +0.02(+0.65%)
May 13, 2003 2.759 2.759 2.731 2.731 7,283 +0.02(+0.66%)
May 12, 2003 2.731 2.781 2.713 2.713 27,733 +0.00(+0.00%)
May 09, 2003 2.695 2.713 2.684 2.713 11,765 +0.03(+1.20%)
May 08, 2003 2.681 2.681 2.677 2.681 4,482 +0.00(+0.13%)
May 07, 2003 2.659 2.677 2.656 2.677 9,244 +0.05(+1.90%)
May 06, 2003 2.534 2.627 2.531 2.627 36,978 +0.10(+3.81%)
May 05, 2003 2.552 2.556 2.531 2.531 43,981 -0.02(-0.84%)
May 02, 2003 2.531 2.552 2.499 2.552 7,283 +0.05(+2.14%)
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.