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 (%)
Sep 30, 2021 4.858 5.151 4.782 5.063 437,280 +0.12(+2.37%)
Sep 29, 2021 5.291 5.326 4.917 4.946 1,059,225 -0.48(-8.85%)
Sep 28, 2021 5.742 5.824 5.297 5.426 1,032,598 -0.28(-4.83%)
Sep 27, 2021 5.800 5.836 5.603 5.701 754,281 +0.01(+0.10%)
Sep 24, 2021 5.941 5.970 5.460 5.695 934,743 -0.22(-3.66%)
Sep 23, 2021 5.736 6.198 5.725 5.912 1,336,754 +0.21(+3.70%)
Sep 22, 2021 5.268 5.707 5.268 5.701 1,323,260 +0.26(+4.84%)
Sep 21, 2021 5.297 5.496 5.098 5.438 1,374,628 +0.32(+6.29%)
Sep 20, 2021 4.940 5.350 4.792 5.116 1,574,953 +0.26(+5.30%)
Sep 17, 2021 4.671 4.946 4.612 4.858 1,479,721 +0.19(+4.01%)
Sep 16, 2021 4.688 4.764 4.624 4.671 1,140,175 -0.07(-1.48%)
Sep 15, 2021 5.010 5.151 4.641 4.741 7,249,045 -0.77(-13.92%)
Sep 14, 2021 4.829 5.672 4.560 5.508 45,084,708 +1.53(+38.59%)
Sep 13, 2021 3.963 3.974 3.875 3.974 526,543 +0.05(+1.19%)
Sep 10, 2021 3.962 3.962 3.863 3.927 19,753 +0.01(+0.30%)
Sep 09, 2021 3.933 3.974 3.892 3.916 43,011 -0.01(-0.15%)
Sep 08, 2021 3.904 3.963 3.889 3.922 7,476 -0.02(-0.49%)
Sep 07, 2021 3.875 3.971 3.875 3.941 9,723 -0.04(-0.98%)
Sep 03, 2021 3.922 3.980 3.869 3.980 11,105 +0.01(+0.29%)
Sep 02, 2021 3.933 3.974 3.922 3.968 20,317 +0.01(+0.22%)
Sep 01, 2021 3.980 3.986 3.938 3.960 19,777 -0.02(-0.51%)
Aug 31, 2021 3.980 4.033 3.980 3.980 3,721 +0.00(+0.00%)
Aug 30, 2021 3.992 4.009 3.980 3.980 18,079 +0.05(+1.19%)
Aug 27, 2021 4.004 4.009 3.933 3.933 11,211 -0.06(-1.61%)
Aug 26, 2021 3.980 4.009 3.927 3.998 21,817 +0.06(+1.64%)
Aug 25, 2021 4.039 4.039 3.922 3.933 14,025 -0.06(-1.61%)
Aug 24, 2021 3.963 4.021 3.922 3.998 27,453 -0.02(-0.58%)
Aug 23, 2021 4.004 4.021 3.931 4.021 9,119 +0.09(+2.38%)
Aug 20, 2021 4.015 4.027 3.881 3.927 27,235 -0.13(-3.31%)
Aug 19, 2021 3.989 4.085 3.834 4.062 40,740 +0.08(+1.91%)
Aug 18, 2021 3.998 4.074 3.986 3.986 7,143 -0.02(-0.58%)
Aug 17, 2021 3.998 4.085 3.986 4.009 16,765 -0.07(-1.72%)
Aug 16, 2021 3.986 4.107 3.986 4.080 26,613 +0.09(+2.20%)
Aug 13, 2021 4.080 4.091 3.992 3.992 40,443 -0.08(-1.87%)
Aug 12, 2021 4.068 4.121 4.050 4.068 12,473 -0.04(-1.00%)
Aug 11, 2021 4.103 4.134 4.044 4.109 29,290 -0.02(-0.50%)
Aug 10, 2021 4.109 4.150 4.103 4.129 4,177 +0.03(+0.64%)
Aug 09, 2021 4.074 4.167 4.074 4.103 24,655 +0.00(+0.00%)
Aug 06, 2021 4.097 4.128 4.061 4.103 11,247 -0.02(-0.57%)
Aug 05, 2021 4.050 4.144 4.050 4.126 20,208 +0.07(+1.73%)
Aug 04, 2021 4.126 4.156 4.044 4.056 38,912 -0.06(-1.42%)
Aug 03, 2021 4.173 4.173 4.097 4.115 23,708 -0.07(-1.68%)
Aug 02, 2021 4.126 4.220 4.126 4.185 49,970 +0.06(+1.42%)
Jul 30, 2021 4.009 4.141 3.986 4.126 36,368 +0.11(+2.62%)
Jul 29, 2021 4.097 4.185 4.021 4.021 40,529 +0.03(+0.73%)
Jul 28, 2021 4.097 4.126 3.992 3.992 90,258 -0.09(-2.29%)
Jul 27, 2021 4.050 4.088 3.980 4.085 21,281 +0.02(+0.58%)
Jul 26, 2021 4.062 4.121 4.023 4.062 27,431 -0.01(-0.29%)
Jul 23, 2021 4.039 4.103 4.039 4.074 22,323 +0.00(+0.00%)
Jul 22, 2021 4.068 4.103 4.044 4.074 6,651 +0.02(+0.58%)
Jul 21, 2021 3.957 4.097 3.957 4.050 20,110 +0.04(+1.02%)
Jul 20, 2021 4.097 4.109 3.995 4.009 23,714 -0.04(-0.87%)
Jul 19, 2021 4.080 4.097 3.980 4.044 24,894 -0.02(-0.58%)
Jul 16, 2021 4.027 4.097 3.986 4.068 19,827 +0.08(+1.91%)
Jul 15, 2021 4.068 4.068 3.986 3.992 25,036 -0.11(-2.57%)
Jul 14, 2021 4.027 4.132 4.027 4.097 79,344 +0.11(+2.64%)
Jul 13, 2021 3.933 3.998 3.922 3.992 28,755 +0.05(+1.34%)
Jul 12, 2021 3.886 3.954 3.863 3.939 23,220 +0.05(+1.36%)
Jul 09, 2021 3.881 3.886 3.863 3.886 4,624 -0.03(-0.75%)
Jul 08, 2021 3.939 3.963 3.863 3.916 13,895 -0.03(-0.74%)
Jul 07, 2021 3.904 3.945 3.904 3.945 1,824 +0.02(+0.52%)
Jul 06, 2021 4.039 4.050 3.881 3.924 33,114 -0.08(-2.12%)
Jul 02, 2021 4.109 4.126 3.998 4.009 26,551 -0.09(-2.28%)
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.