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 (%)
Dec 31, 2015 3.779 3.838 3.838 3.838 28,546 +0.06(+1.70%)
Dec 30, 2015 3.754 3.818 3.734 3.774 14,364 -0.05(-1.29%)
Dec 29, 2015 3.863 3.951 3.754 3.823 10,701 +0.04(+1.04%)
Dec 28, 2015 3.729 3.873 3.729 3.784 44,139 +0.07(+2.00%)
Dec 24, 2015 3.685 3.709 3.709 3.709 20,043 +0.00(+0.13%)
Dec 23, 2015 3.744 3.996 3.705 3.705 4,652 -0.21(-5.42%)
Dec 22, 2015 3.953 3.953 3.828 3.917 8,693 -0.01(-0.38%)
Dec 21, 2015 3.996 3.996 3.875 3.932 17,206 +0.01(+0.38%)
Dec 18, 2015 3.927 4.021 3.917 3.917 21,480 -0.03(-0.75%)
Dec 17, 2015 3.853 4.085 3.774 3.947 40,651 +0.05(+1.40%)
Dec 16, 2015 4.006 4.006 3.754 3.892 39,948 -0.10(-2.60%)
Dec 15, 2015 4.090 4.090 3.981 3.996 14,038 -0.08(-1.94%)
Dec 14, 2015 4.035 4.243 3.976 4.075 20,879 +0.04(+0.98%)
Dec 11, 2015 4.134 4.194 4.031 4.035 8,497 -0.02(-0.61%)
Dec 10, 2015 3.966 4.065 3.934 4.060 8,468 +0.12(+3.08%)
Dec 09, 2015 3.929 3.968 3.900 3.939 5,855 +0.03(+0.74%)
Dec 08, 2015 3.901 3.954 3.900 3.910 3,335 -0.03(-0.86%)
Dec 07, 2015 3.929 3.944 3.866 3.944 13,618 -0.02(-0.49%)
Dec 04, 2015 3.915 4.065 3.905 3.963 10,963 -0.10(-2.45%)
Dec 03, 2015 4.065 4.070 4.046 4.063 4,016 -0.02(-0.52%)
Dec 02, 2015 3.973 4.084 3.801 4.084 8,105 +0.16(+4.10%)
Dec 01, 2015 3.808 3.949 3.808 3.923 10,920 +0.11(+2.89%)
Nov 30, 2015 3.765 3.871 3.752 3.813 4,416 +0.06(+1.55%)
Nov 27, 2015 3.716 3.755 3.643 3.755 2,148 +0.09(+2.38%)
Nov 25, 2015 3.614 3.668 3.668 3.668 5,572 -0.03(-0.90%)
Nov 24, 2015 3.595 3.726 3.595 3.701 9,888 -0.08(-2.07%)
Nov 23, 2015 3.600 3.876 3.600 3.779 12,414 +0.14(+3.86%)
Nov 20, 2015 3.682 3.731 3.513 3.639 14,129 +0.01(+0.40%)
Nov 19, 2015 3.702 3.709 3.624 3.624 7,673 -0.06(-1.71%)
Nov 18, 2015 3.755 3.828 3.682 3.687 41,782 -0.11(-2.93%)
Nov 17, 2015 3.893 3.893 3.779 3.798 10,449 -0.11(-2.86%)
Nov 16, 2015 3.765 4.089 3.765 3.910 2,096 +0.14(+3.73%)
Nov 13, 2015 3.799 3.869 3.769 3.769 2,437 -0.08(-2.02%)
Nov 12, 2015 3.900 3.902 3.694 3.847 16,953 -0.10(-2.58%)
Nov 11, 2015 3.920 3.949 3.910 3.949 7,799 +0.05(+1.24%)
Nov 10, 2015 3.949 3.949 3.900 3.900 7,091 -0.07(-1.83%)
Nov 09, 2015 3.973 4.060 3.973 3.973 4,528 -0.02(-0.61%)
Nov 06, 2015 4.026 4.109 3.958 3.997 2,445 -0.08(-1.90%)
Nov 05, 2015 4.021 4.133 3.968 4.075 7,766 +0.06(+1.45%)
Nov 04, 2015 3.973 4.017 3.900 4.017 10,829 -0.01(-0.29%)
Nov 03, 2015 4.007 4.028 3.905 4.028 4,606 -0.09(-2.19%)
Nov 02, 2015 3.910 4.118 3.900 4.118 6,813 +0.13(+3.28%)
Oct 30, 2015 4.041 4.041 3.937 3.987 3,025 +0.00(+0.00%)
Oct 29, 2015 3.924 3.987 3.924 3.987 4,016 +0.02(+0.61%)
Oct 28, 2015 3.984 4.050 3.912 3.963 8,811 +0.06(+1.62%)
Oct 27, 2015 4.026 4.026 3.900 3.900 28,876 -0.10(-2.54%)
Oct 26, 2015 4.021 4.157 4.002 4.002 7,221 -0.02(-0.48%)
Oct 23, 2015 4.099 4.143 3.987 4.021 14,949 -0.09(-2.12%)
Oct 22, 2015 4.060 4.172 4.021 4.109 6,239 -0.03(-0.64%)
Oct 21, 2015 3.992 4.135 3.983 4.135 6,986 +0.12(+3.08%)
Oct 20, 2015 4.094 4.094 3.997 4.012 14,181 -0.12(-2.93%)
Oct 19, 2015 4.104 4.205 3.983 4.133 21,285 -0.04(-0.93%)
Oct 16, 2015 4.177 4.307 4.060 4.172 9,514 -0.03(-0.69%)
Oct 15, 2015 4.215 4.264 4.046 4.201 7,463 +0.21(+5.35%)
Oct 14, 2015 4.262 4.262 3.987 3.987 4,936 -0.06(-1.55%)
Oct 13, 2015 4.036 4.267 3.993 4.050 9,995 +0.02(+0.60%)
Oct 12, 2015 4.181 4.239 4.026 4.026 15,471 -0.10(-2.46%)
Oct 08, 2015 4.070 4.128 4.128 4.128 443 -0.11(-2.52%)
Oct 07, 2015 4.336 4.467 4.050 4.235 13,040 -0.04(-1.02%)
Oct 06, 2015 4.080 4.278 4.031 4.278 5,845 -0.00(-0.11%)
Oct 05, 2015 4.143 4.312 4.021 4.283 32,814 +0.16(+3.86%)
Oct 02, 2015 4.012 4.133 3.983 4.124 6,456 +0.07(+1.81%)
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.