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 29, 2008 3.745 3.802 3.741 3.741 14,287 -0.00(-0.10%)
Aug 28, 2008 3.745 3.745 3.745 3.745 560 -0.04(-0.94%)
Aug 27, 2008 3.702 3.802 3.702 3.780 6,163 +0.01(+0.36%)
Aug 26, 2008 3.795 3.798 3.764 3.767 7,042 +0.01(+0.40%)
Aug 25, 2008 3.791 3.791 3.752 3.752 6,079 -0.12(-3.04%)
Aug 22, 2008 3.716 3.870 3.716 3.870 16,049 +0.00(+0.00%)
Aug 20, 2008 3.748 3.870 3.870 3.870 24,091 +0.14(+3.73%)
Aug 19, 2008 3.598 3.730 3.598 3.730 10,919 +0.13(+3.67%)
Aug 18, 2008 3.595 3.607 3.595 3.598 22,789 +0.02(+0.60%)
Aug 15, 2008 3.573 3.580 3.573 3.577 18,679 -0.05(-1.47%)
Aug 14, 2008 3.473 3.673 3.473 3.630 19,192 +0.02(+0.69%)
Aug 13, 2008 3.555 3.659 3.516 3.605 15,074 +0.07(+2.02%)
Aug 12, 2008 3.534 3.534 3.445 3.534 55,876 +0.04(+1.23%)
Aug 11, 2008 3.555 3.577 3.430 3.491 6,440 -0.07(-2.10%)
Aug 08, 2008 3.591 3.659 3.477 3.566 35,219 -0.06(-1.67%)
Aug 07, 2008 3.670 3.748 3.595 3.627 18,999 -0.06(-1.55%)
Aug 06, 2008 3.720 3.720 3.684 3.684 33,566 -0.05(-1.34%)
Aug 05, 2008 3.716 3.734 3.712 3.734 4,692 -0.00(-0.10%)
Aug 04, 2008 3.748 3.748 3.698 3.737 35,336 -0.10(-2.51%)
Aug 01, 2008 3.827 3.834 3.827 3.834 840 +0.00(+0.09%)
Jul 31, 2008 3.759 3.830 3.759 3.830 3,921 -0.00(-0.09%)
Jul 30, 2008 3.748 3.834 3.748 3.834 4,490 +0.09(+2.48%)
Jul 29, 2008 3.741 3.834 3.680 3.741 74,432 -0.08(-2.06%)
Jul 28, 2008 3.820 3.820 3.798 3.820 6,443 -0.01(-0.28%)
Jul 25, 2008 3.898 3.898 3.784 3.830 8,687 -0.06(-1.56%)
Jul 24, 2008 3.909 3.923 3.837 3.891 6,443 -0.04(-0.91%)
Jul 23, 2008 3.855 3.927 3.855 3.927 4,809 +0.02(+0.64%)
Jul 22, 2008 3.913 3.923 3.784 3.902 9,715 -0.02(-0.64%)
Jul 21, 2008 3.912 3.927 3.795 3.927 11,552 +0.09(+2.42%)
Jul 18, 2008 3.880 3.880 3.788 3.834 1,960 +0.02(+0.47%)
Jul 17, 2008 3.805 3.816 3.802 3.816 5,695 +0.02(+0.66%)
Jul 16, 2008 3.784 3.820 3.784 3.791 7,715 -0.02(-0.65%)
Jul 15, 2008 3.855 3.855 3.784 3.816 5,381 -0.07(-1.93%)
Jul 14, 2008 3.891 3.891 3.891 3.891 280 +0.01(+0.28%)
Jul 11, 2008 3.802 3.909 3.720 3.880 9,804 +0.06(+1.59%)
Jul 10, 2008 3.909 3.909 3.820 3.820 3,776 -0.09(-2.19%)
Jul 09, 2008 3.909 3.909 3.905 3.905 840 +0.07(+1.77%)
Jul 08, 2008 3.891 3.941 3.784 3.837 8,300 -0.10(-2.63%)
Jul 07, 2008 3.941 3.944 3.865 3.941 7,283 +0.09(+2.22%)
Jul 04, 2008 3.837 3.855 3.837 3.855 7,563 +0.00(+0.00%)
Jul 03, 2008 3.837 3.855 3.837 3.855 7,563 -0.04(-0.92%)
Jul 02, 2008 3.902 4.016 3.855 3.891 4,762 +0.04(+1.11%)
Jul 01, 2008 3.923 3.923 3.827 3.848 13,012 -0.07(-1.83%)
Jun 30, 2008 3.805 3.920 3.680 3.920 22,733 +0.06(+1.68%)
Jun 27, 2008 3.784 3.855 3.784 3.855 9,384 -0.04(-1.01%)
Jun 26, 2008 3.837 3.944 3.837 3.894 9,188 -0.02(-0.64%)
Jun 25, 2008 3.834 3.919 3.834 3.919 7,824 +0.04(+0.92%)
Jun 24, 2008 3.752 3.930 3.752 3.884 15,659 -0.04(-1.09%)
Jun 23, 2008 3.912 3.944 3.912 3.927 1,680 -0.02(-0.63%)
Jun 20, 2008 3.705 3.959 3.705 3.952 13,471 -0.04(-0.98%)
Jun 19, 2008 3.916 3.991 3.916 3.991 4,518 +0.14(+3.52%)
Jun 18, 2008 4.012 4.016 3.805 3.855 33,524 -0.15(-3.74%)
Jun 17, 2008 4.005 4.016 3.944 4.005 8,404 -0.01(-0.27%)
Jun 16, 2008 3.870 4.016 3.870 4.016 6,022 +0.21(+5.53%)
Jun 13, 2008 3.748 3.884 3.577 3.805 5,431 +0.07(+2.01%)
Jun 12, 2008 3.730 3.795 3.730 3.730 6,364 -0.08(-2.12%)
Jun 11, 2008 3.812 3.812 3.659 3.811 5,667 +0.01(+0.24%)
Jun 10, 2008 3.802 3.820 3.666 3.802 25,134 -0.00(-0.09%)
Jun 09, 2008 3.916 3.916 3.784 3.805 15,917 -0.11(-2.91%)
Jun 06, 2008 3.894 3.919 3.820 3.919 3,501 -0.02(-0.63%)
Jun 05, 2008 3.823 3.973 3.823 3.944 5,580 -0.09(-2.21%)
Jun 04, 2008 4.034 4.034 4.034 4.034 0 +0.00(+0.00%)
Jun 03, 2008 4.034 4.034 4.034 4.034 0 +0.00(+0.00%)
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.