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 (%)
Aug 31, 2015 4.071 4.390 4.043 4.390 17,607 +0.29(+7.20%)
Aug 28, 2015 4.171 4.180 4.052 4.095 17,424 -0.25(-5.80%)
Aug 27, 2015 4.347 4.347 4.347 4.347 460 +0.18(+4.35%)
Aug 26, 2015 4.161 4.171 4.047 4.166 8,196 +0.12(+2.93%)
Aug 25, 2015 4.204 4.593 4.043 4.047 25,519 -0.00(-0.12%)
Aug 24, 2015 4.280 4.366 3.867 4.052 46,111 -0.29(-6.68%)
Aug 21, 2015 4.382 4.382 4.333 4.342 3,753 +0.00(+0.11%)
Aug 20, 2015 4.642 4.642 4.318 4.337 30,873 -0.19(-4.20%)
Aug 19, 2015 4.542 4.708 4.433 4.528 66,614 -0.09(-1.96%)
Aug 18, 2015 4.704 4.704 4.570 4.618 4,138 -0.13(-2.71%)
Aug 17, 2015 4.618 4.793 4.612 4.746 8,463 +0.15(+3.31%)
Aug 14, 2015 4.551 4.670 4.548 4.594 8,839 -0.05(-1.02%)
Aug 13, 2015 4.627 4.680 4.548 4.642 10,855 +0.04(+0.93%)
Aug 12, 2015 4.561 4.675 4.554 4.599 11,303 +0.04(+0.80%)
Aug 11, 2015 4.601 4.601 4.560 4.562 1,642 -0.09(-1.91%)
Aug 10, 2015 4.685 4.822 4.475 4.651 77,642 -0.01(-0.20%)
Aug 07, 2015 4.813 4.813 4.528 4.661 18,724 -0.23(-4.76%)
Aug 06, 2015 4.965 4.984 4.689 4.894 20,738 -0.01(-0.29%)
Aug 05, 2015 4.822 4.927 4.822 4.908 7,226 +0.07(+1.47%)
Aug 04, 2015 4.813 4.960 4.813 4.837 8,810 -0.04(-0.78%)
Aug 03, 2015 4.827 4.970 4.818 4.875 11,509 +0.10(+1.99%)
Jul 31, 2015 4.547 4.780 4.547 4.780 31,874 -0.02(-0.50%)
Jul 30, 2015 4.613 4.979 4.613 4.803 64,074 +0.10(+2.02%)
Jul 29, 2015 4.651 4.708 4.518 4.708 17,611 +0.12(+2.70%)
Jul 28, 2015 4.816 4.816 4.547 4.585 15,622 -0.12(-2.59%)
Jul 27, 2015 4.789 4.789 4.699 4.706 7,744 -0.06(-1.33%)
Jul 24, 2015 4.761 4.770 4.686 4.770 9,367 +0.02(+0.40%)
Jul 23, 2015 4.770 4.770 4.613 4.751 36,052 -0.04(-0.80%)
Jul 22, 2015 4.765 4.790 4.765 4.790 7,262 -0.06(-1.26%)
Jul 21, 2015 4.837 4.941 4.746 4.851 10,229 -0.01(-0.20%)
Jul 20, 2015 4.979 4.979 4.818 4.861 20,002 -0.09(-1.76%)
Jul 17, 2015 4.965 4.965 4.948 4.948 1,518 -0.01(-0.26%)
Jul 16, 2015 4.875 4.960 4.851 4.960 13,362 +0.02(+0.39%)
Jul 15, 2015 4.827 4.975 4.794 4.941 18,831 -0.00(-0.10%)
Jul 14, 2015 4.899 4.951 4.810 4.946 13,223 +0.00(+0.10%)
Jul 13, 2015 4.899 4.946 4.865 4.941 9,609 +0.11(+2.26%)
Jul 10, 2015 4.765 4.913 4.765 4.832 14,094 -0.14(-2.77%)
Jul 09, 2015 5.165 5.165 4.880 4.970 30,202 -0.05(-0.95%)
Jul 08, 2015 4.941 5.075 4.941 5.017 19,603 +0.07(+1.44%)
Jul 07, 2015 4.941 5.041 4.941 4.946 3,225 -0.01(-0.19%)
Jul 06, 2015 4.941 4.956 4.941 4.956 4,432 -0.06(-1.23%)
Jul 02, 2015 5.046 5.017 5.017 5.017 3,364 +0.00(+0.09%)
Jul 01, 2015 5.041 5.075 4.965 5.013 10,319 +0.01(+0.29%)
Jun 30, 2015 4.965 5.046 4.965 4.998 7,487 -0.00(-0.09%)
Jun 29, 2015 4.994 5.003 4.946 5.003 11,095 -0.09(-1.77%)
Jun 26, 2015 5.283 5.308 5.094 5.094 23,049 -0.13(-2.46%)
Jun 25, 2015 5.231 5.317 5.217 5.222 34,250 +0.00(+0.00%)
Jun 24, 2015 5.170 5.222 5.170 5.222 6,167 +0.13(+2.62%)
Jun 23, 2015 5.255 5.260 5.089 5.089 7,514 +0.00(+0.09%)
Jun 22, 2015 5.193 5.289 5.079 5.084 13,686 +0.01(+0.19%)
Jun 19, 2015 5.208 5.336 5.075 5.075 19,037 -0.11(-2.20%)
Jun 18, 2015 5.246 5.362 5.179 5.189 19,182 -0.06(-1.09%)
Jun 17, 2015 5.177 5.246 5.146 5.246 5,717 +0.05(+0.91%)
Jun 16, 2015 5.136 5.198 5.070 5.198 28,213 +0.07(+1.30%)
Jun 15, 2015 5.122 5.165 5.084 5.132 22,752 -0.02(-0.37%)
Jun 12, 2015 5.136 5.151 5.075 5.151 82,301 -0.01(-0.28%)
Jun 11, 2015 5.127 5.203 5.127 5.165 6,301 +0.01(+0.28%)
Jun 10, 2015 5.268 5.268 5.062 5.151 18,595 -0.06(-1.08%)
Jun 09, 2015 5.258 5.282 5.099 5.207 29,656 -0.14(-2.54%)
Jun 08, 2015 5.258 5.343 5.258 5.343 15,394 +0.08(+1.60%)
Jun 05, 2015 5.268 5.362 5.258 5.258 11,116 -0.05(-0.97%)
Jun 04, 2015 5.347 5.365 5.310 5.310 28,376 -0.06(-1.05%)
Jun 03, 2015 5.352 5.380 5.347 5.366 9,908 +0.00(+0.02%)
Jun 02, 2015 5.353 5.365 5.347 5.365 23,219 +0.01(+0.16%)
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.