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, 2006 3.373 3.391 3.373 3.391 3,361 +0.02(+0.53%)
Jul 28, 2006 3.373 3.373 3.373 3.373 280 -0.02(-0.53%)
Jul 27, 2006 3.341 3.391 3.341 3.391 1,120 +0.00(+0.00%)
Jul 26, 2006 3.413 3.423 3.391 3.391 9,524 -0.06(-1.66%)
Jul 25, 2006 3.541 3.541 3.448 3.448 6,723 -0.09(-2.52%)
Jul 24, 2006 3.541 3.541 3.538 3.538 4,202 -0.02(-0.70%)
Jul 21, 2006 3.563 3.563 3.563 3.563 0 +0.00(+0.00%)
Jul 20, 2006 3.563 3.563 3.563 3.563 560 +0.02(+0.71%)
Jul 19, 2006 3.541 3.541 3.538 3.538 2,241 -0.03(-0.80%)
Jul 18, 2006 3.541 3.566 3.538 3.566 7,843 +0.02(+0.71%)
Jul 17, 2006 3.552 3.570 3.538 3.541 8,684 -0.00(-0.00%)
Jul 14, 2006 3.541 3.541 3.541 3.541 560 -0.05(-1.29%)
Jul 13, 2006 3.634 3.634 3.588 3.588 3,081 -0.05(-1.35%)
Jul 12, 2006 3.634 3.637 3.630 3.637 1,960 -0.00(-0.02%)
Jul 11, 2006 3.695 3.695 3.605 3.637 10,925 -0.07(-2.02%)
Jul 10, 2006 3.820 3.823 3.712 3.712 6,163 -0.15(-3.88%)
Jul 07, 2006 3.823 3.862 3.820 3.862 2,801 +0.00(+0.09%)
Jul 06, 2006 3.802 3.859 3.802 3.859 8,684 +0.10(+2.56%)
Jul 05, 2006 3.748 3.762 3.734 3.762 3,081 +0.06(+1.74%)
Jul 03, 2006 3.659 3.698 3.655 3.698 3,921 +0.04(+1.07%)
Jun 30, 2006 3.655 3.659 3.655 3.659 3,921 +0.01(+0.39%)
Jun 29, 2006 3.659 3.659 3.645 3.645 2,521 +0.02(+0.49%)
Jun 28, 2006 3.627 3.627 3.627 3.627 1,400 +0.00(+0.10%)
Jun 27, 2006 3.655 3.655 3.623 3.623 7,283 -0.03(-0.88%)
Jun 26, 2006 3.712 3.712 3.570 3.655 18,209 +0.02(+0.59%)
Jun 23, 2006 3.548 3.673 3.548 3.634 10,925 -0.01(-0.20%)
Jun 22, 2006 3.641 3.641 3.641 3.641 0 +0.00(+0.00%)
Jun 21, 2006 3.634 3.641 3.634 3.641 9,524 -0.00(-0.10%)
Jun 20, 2006 3.591 3.659 3.588 3.645 8,124 -0.01(-0.20%)
Jun 19, 2006 3.634 3.652 3.630 3.652 1,680 +0.01(+0.39%)
Jun 16, 2006 3.620 3.637 3.616 3.637 1,120 +0.07(+1.90%)
Jun 15, 2006 3.670 3.670 3.566 3.570 11,485 -0.01(-0.30%)
Jun 14, 2006 3.570 3.630 3.570 3.580 15,127 -0.10(-2.62%)
Jun 13, 2006 3.677 3.677 3.677 3.677 1,400 +0.09(+2.49%)
Jun 12, 2006 3.591 3.591 3.570 3.588 15,127 -0.09(-2.43%)
Jun 09, 2006 3.677 3.677 3.570 3.677 5,322 -0.03(-0.87%)
Jun 08, 2006 3.709 3.712 3.659 3.709 12,326 +0.03(+0.87%)
Jun 07, 2006 3.855 3.855 3.641 3.677 9,244 -0.12(-3.29%)
Jun 06, 2006 3.787 3.820 3.784 3.802 17,648 -0.07(-1.84%)
Jun 05, 2006 3.891 3.923 3.873 3.873 15,127 -0.04(-0.91%)
Jun 02, 2006 3.845 3.909 3.805 3.909 3,921 +0.06(+1.67%)
Jun 01, 2006 3.923 3.923 3.787 3.845 7,003 -0.03(-0.74%)
May 31, 2006 3.712 3.873 3.712 3.873 6,443 +0.16(+4.43%)
May 30, 2006 3.552 3.709 3.516 3.709 21,570 +0.16(+4.42%)
May 26, 2006 3.391 3.570 3.334 3.552 37,258 +0.12(+3.65%)
May 25, 2006 3.570 3.570 3.427 3.427 19,609 -0.16(-4.57%)
May 24, 2006 3.570 3.595 3.552 3.591 8,684 +0.04(+1.11%)
May 23, 2006 3.641 3.641 3.484 3.552 29,414 -0.02(-0.60%)
May 22, 2006 3.748 3.748 3.570 3.573 16,248 -0.17(-4.67%)
May 19, 2006 3.677 3.748 3.677 3.748 1,680 +0.02(+0.48%)
May 18, 2006 3.666 3.766 3.659 3.730 15,127 -0.01(-0.38%)
May 17, 2006 3.727 3.766 3.695 3.745 14,006 +0.06(+1.65%)
May 16, 2006 3.837 3.919 3.648 3.684 9,804 -0.13(-3.37%)
May 15, 2006 3.909 3.944 3.784 3.812 12,045 -0.06(-1.57%)
May 12, 2006 3.802 3.873 3.741 3.873 7,563 +0.11(+2.84%)
May 11, 2006 3.891 3.905 3.730 3.766 19,049 -0.05(-1.40%)
May 10, 2006 3.820 3.887 3.802 3.820 35,297 -0.07(-1.84%)
May 09, 2006 3.941 3.941 3.748 3.891 15,127 -0.04(-1.00%)
May 08, 2006 4.012 4.012 3.820 3.930 35,017 -0.07(-1.70%)
May 05, 2006 3.927 3.998 3.927 3.998 2,801 +0.07(+1.91%)
May 04, 2006 3.848 3.927 3.848 3.923 7,283 +0.13(+3.48%)
May 03, 2006 3.905 3.905 3.791 3.791 4,762 -0.05(-1.21%)
May 02, 2006 3.891 3.927 3.820 3.837 6,443 -0.09(-2.27%)
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.