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 (%)
May 30, 2014 5.051 5.078 5.016 5.038 7,042 +0.02(+0.44%)
May 29, 2014 4.918 5.056 4.896 5.016 45,652 +0.09(+1.89%)
May 28, 2014 4.980 5.007 4.847 4.922 23,406 +0.01(+0.27%)
May 27, 2014 4.878 5.011 4.776 4.909 84,491 +0.06(+1.28%)
May 23, 2014 4.878 4.847 4.847 4.847 27,035 -0.17(-3.37%)
May 22, 2014 4.927 5.016 4.905 5.016 9,721 +0.00(+0.10%)
May 21, 2014 4.993 5.078 4.945 5.011 43,050 +0.06(+1.26%)
May 20, 2014 5.007 5.033 4.856 4.949 25,548 -0.07(-1.41%)
May 19, 2014 4.927 5.104 4.913 5.020 53,907 +0.08(+1.53%)
May 16, 2014 4.940 4.989 4.891 4.945 3,832 +0.00(+0.09%)
May 15, 2014 4.993 4.993 4.869 4.940 38,688 +0.00(+0.00%)
May 14, 2014 5.087 5.144 4.887 4.940 33,916 -0.11(-2.20%)
May 13, 2014 5.144 5.162 4.927 5.051 45,174 -0.09(-1.81%)
May 12, 2014 5.082 5.273 4.984 5.144 38,895 +0.10(+1.93%)
May 09, 2014 5.194 5.251 4.856 5.047 55,123 -0.09(-1.73%)
May 08, 2014 5.205 5.304 5.118 5.135 36,124 -0.17(-3.18%)
May 07, 2014 5.295 5.482 5.135 5.304 37,397 -0.14(-2.53%)
May 06, 2014 5.451 5.504 5.362 5.442 17,318 +0.04(+0.66%)
May 05, 2014 5.140 5.424 5.140 5.406 28,414 +0.13(+2.53%)
May 02, 2014 5.366 5.396 5.273 5.273 14,468 -0.08(-1.57%)
May 01, 2014 5.373 5.428 5.353 5.357 7,281 -0.01(-0.17%)
Apr 30, 2014 5.362 5.371 5.273 5.366 18,684 -0.03(-0.49%)
Apr 29, 2014 5.393 5.468 5.313 5.393 8,532 +0.01(+0.25%)
Apr 28, 2014 5.681 5.681 5.269 5.380 45,805 -0.27(-4.72%)
Apr 25, 2014 5.699 5.806 5.575 5.646 8,135 -0.04(-0.63%)
Apr 24, 2014 5.584 5.748 5.424 5.681 36,079 +0.08(+1.43%)
Apr 23, 2014 5.846 5.846 5.553 5.601 58,926 -0.28(-4.68%)
Apr 22, 2014 5.801 5.957 5.779 5.877 13,481 +0.00(+0.00%)
Apr 21, 2014 5.854 5.992 5.850 5.877 48,632 +0.02(+0.38%)
Apr 17, 2014 5.974 5.854 5.854 5.854 2,703 +0.05(+0.84%)
Apr 16, 2014 5.965 5.965 5.783 5.806 3,262 +0.00(+0.00%)
Apr 15, 2014 5.854 5.943 5.775 5.806 24,945 -0.00(-0.08%)
Apr 14, 2014 5.868 5.939 5.775 5.810 12,551 +0.01(+0.23%)
Apr 11, 2014 5.788 5.983 5.726 5.797 43,951 -0.04(-0.76%)
Apr 10, 2014 5.828 5.935 5.801 5.841 24,007 +0.02(+0.38%)
Apr 09, 2014 5.779 5.854 5.775 5.819 11,992 +0.08(+1.37%)
Apr 08, 2014 5.699 5.766 5.649 5.740 17,023 +0.07(+1.19%)
Apr 07, 2014 5.672 5.761 5.579 5.672 21,011 -0.04(-0.62%)
Apr 04, 2014 5.766 5.810 5.548 5.708 31,145 -0.00(-0.08%)
Apr 03, 2014 5.868 5.868 5.641 5.712 17,703 -0.08(-1.30%)
Apr 02, 2014 5.854 5.877 5.788 5.788 13,067 +0.00(+0.00%)
Apr 01, 2014 5.788 5.848 5.655 5.788 27,448 +0.08(+1.32%)
Mar 31, 2014 5.610 5.806 5.610 5.712 23,872 +0.16(+2.96%)
Mar 28, 2014 5.566 5.637 5.548 5.548 14,277 -0.02(-0.40%)
Mar 27, 2014 5.601 5.726 5.553 5.570 17,776 -0.06(-1.10%)
Mar 26, 2014 5.770 5.792 5.633 5.633 47,939 -0.19(-3.20%)
Mar 25, 2014 5.792 5.823 5.770 5.819 14,225 +0.05(+0.85%)
Mar 24, 2014 5.823 5.823 5.766 5.770 20,092 +0.01(+0.23%)
Mar 21, 2014 5.615 5.806 5.548 5.757 46,192 +0.20(+3.59%)
Mar 20, 2014 5.468 5.624 5.468 5.557 25,274 +0.02(+0.40%)
Mar 19, 2014 5.326 5.766 5.326 5.535 41,835 +0.21(+4.00%)
Mar 18, 2014 5.237 5.326 5.237 5.322 25,564 +0.09(+1.78%)
Mar 17, 2014 5.316 5.482 5.067 5.229 98,479 -0.02(-0.42%)
Mar 14, 2014 5.220 5.480 5.220 5.251 41,887 +0.03(+0.50%)
Mar 13, 2014 5.575 5.575 5.220 5.224 17,901 -0.21(-3.79%)
Mar 12, 2014 5.496 5.547 5.255 5.430 72,862 -0.23(-4.10%)
Mar 11, 2014 5.474 5.662 5.448 5.662 24,735 -0.05(-0.84%)
Mar 10, 2014 5.631 5.741 5.605 5.710 24,037 +0.04(+0.62%)
Mar 07, 2014 5.693 5.741 5.548 5.675 25,219 +0.03(+0.54%)
Mar 06, 2014 5.680 5.745 5.583 5.645 17,814 -0.03(-0.46%)
Mar 05, 2014 5.697 5.740 5.610 5.671 11,189 -0.03(-0.54%)
Mar 04, 2014 5.614 5.727 5.614 5.702 30,465 +0.09(+1.56%)
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.