Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Commun Systems Inc (NQ: JCS )

N/A 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 (%)
Apr 30, 2013 9.840 9.880 9.750 9.820 0 -0.08(-0.81%)
Apr 29, 2013 9.940 9.940 9.680 9.900 8,253 -0.04(-0.40%)
Apr 26, 2013 9.990 10.02 9.870 9.940 7,914 +0.09(+0.91%)
Apr 25, 2013 10.02 10.05 9.850 9.850 17,124 -0.12(-1.21%)
Apr 24, 2013 9.960 9.990 9.850 9.970 0 -0.02(-0.20%)
Apr 23, 2013 9.900 10.02 9.900 9.990 14,379 +0.09(+0.91%)
Apr 22, 2013 9.930 10.00 9.690 9.900 10,392 -0.01(-0.10%)
Apr 19, 2013 10.05 10.06 9.910 9.910 5,274 -0.10(-1.00%)
Apr 18, 2013 9.710 10.18 9.710 10.01 8,591 +0.25(+2.56%)
Apr 17, 2013 9.880 9.990 9.700 9.760 4,879 -0.07(-0.71%)
Apr 16, 2013 9.820 9.880 9.700 9.830 2,277 +0.07(+0.72%)
Apr 15, 2013 9.710 9.839 9.650 9.760 4,591 +0.08(+0.83%)
Apr 12, 2013 9.740 9.750 9.580 9.680 5,240 -0.07(-0.72%)
Apr 11, 2013 9.730 9.750 9.662 9.750 5,670 +0.01(+0.10%)
Apr 10, 2013 9.650 9.800 9.650 9.740 11,398 +0.13(+1.35%)
Apr 09, 2013 9.690 9.970 9.570 9.610 17,383 -0.11(-1.13%)
Apr 08, 2013 9.850 10.09 9.620 9.720 11,487 -0.08(-0.82%)
Apr 05, 2013 9.810 9.900 9.800 9.800 5,814 -0.04(-0.41%)
Apr 04, 2013 9.830 9.930 9.830 9.840 4,037 +0.01(+0.10%)
Apr 03, 2013 9.910 9.910 9.830 9.830 914 -0.07(-0.71%)
Apr 02, 2013 9.890 9.990 9.890 9.900 5,108 +0.08(+0.81%)
Apr 01, 2013 9.860 9.900 9.800 9.820 7,075 +0.00(+0.00%)
Mar 28, 2013 9.810 9.920 9.765 9.820 7,964 -0.01(-0.10%)
Mar 27, 2013 9.950 9.950 9.750 9.830 12,304 -0.17(-1.70%)
Mar 26, 2013 10.20 10.20 9.954 10.00 5,950 -0.17(-1.67%)
Mar 25, 2013 10.18 10.38 10.00 10.17 13,595 +0.06(+0.59%)
Mar 22, 2013 9.930 10.23 9.895 10.11 30,608 +0.12(+1.20%)
Mar 21, 2013 10.03 10.11 9.865 9.990 17,116 -0.01(-0.10%)
Mar 20, 2013 10.11 10.11 9.950 10.00 24,270 -0.09(-0.89%)
Mar 19, 2013 10.16 10.16 9.880 10.09 28,423 -0.07(-0.69%)
Mar 18, 2013 10.15 10.19 10.09 10.16 16,266 +0.06(+0.59%)
Mar 15, 2013 10.56 10.73 10.10 10.10 70,761 -0.66(-6.13%)
Mar 14, 2013 10.60 10.76 10.54 10.76 11,550 +0.11(+1.03%)
Mar 13, 2013 10.63 10.78 10.57 10.65 5,976 -0.07(-0.65%)
Mar 12, 2013 10.88 10.88 10.70 10.72 5,446 -0.16(-1.47%)
Mar 11, 2013 10.84 10.95 10.76 10.88 6,434 +0.05(+0.46%)
Mar 08, 2013 10.75 10.83 10.73 10.83 10,621 +0.02(+0.19%)
Mar 07, 2013 10.72 10.81 10.70 10.81 3,789 +0.01(+0.09%)
Mar 06, 2013 10.92 10.95 10.71 10.80 14,597 -0.15(-1.37%)
Mar 05, 2013 10.72 10.97 10.72 10.95 12,374 +0.24(+2.27%)
Mar 04, 2013 10.91 10.91 10.71 10.71 9,174 -0.13(-1.23%)
Mar 01, 2013 10.74 10.94 10.69 10.84 6,908 +0.13(+1.21%)
Feb 28, 2013 10.90 10.90 10.70 10.71 3,678 -0.12(-1.11%)
Feb 27, 2013 10.75 11.00 10.73 10.83 16,431 +0.08(+0.74%)
Feb 26, 2013 10.93 10.97 10.75 10.75 3,453 -0.10(-0.92%)
Feb 25, 2013 10.99 10.99 10.83 10.85 7,850 -0.15(-1.36%)
Feb 22, 2013 11.00 11.00 10.98 11.00 3,667 +0.05(+0.46%)
Feb 21, 2013 11.00 11.02 10.93 10.95 35,067 +0.02(+0.18%)
Feb 20, 2013 10.97 11.05 10.93 10.93 5,924 +0.05(+0.46%)
Feb 19, 2013 10.89 10.97 10.88 10.88 4,186 -0.02(-0.18%)
Feb 15, 2013 10.89 11.02 10.89 10.90 4,280 -0.06(-0.55%)
Feb 14, 2013 10.95 11.00 10.95 10.96 716 +0.01(+0.09%)
Feb 13, 2013 10.91 11.04 10.89 10.95 10,159 +0.00(+0.00%)
Feb 12, 2013 10.89 10.95 10.89 10.95 8,240 +0.07(+0.64%)
Feb 11, 2013 10.88 10.93 10.88 10.88 14,865 +0.08(+0.74%)
Feb 08, 2013 10.85 10.85 10.78 10.80 12,603 -0.22(-2.00%)
Feb 07, 2013 10.84 11.10 10.84 11.02 2,995 +0.07(+0.64%)
Feb 06, 2013 10.93 11.05 10.84 10.95 2,408 -0.28(-2.49%)
Feb 04, 2013 11.04 11.25 11.04 11.23 11,243 +0.17(+1.54%)
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.