Skip to main content
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 (%)
Jan 30, 2004 8.840 8.880 8.700 8.700 11,200 -0.01(-0.11%)
Jan 29, 2004 8.660 8.710 8.650 8.710 3,700 +0.00(+0.00%)
Jan 28, 2004 8.910 8.910 8.700 8.710 3,800 -0.20(-2.24%)
Jan 27, 2004 8.700 8.970 8.700 8.910 6,600 +0.17(+1.95%)
Jan 26, 2004 8.710 8.830 8.710 8.740 4,300 -0.01(-0.11%)
Jan 23, 2004 8.790 8.790 8.750 8.750 4,800 -0.03(-0.34%)
Jan 22, 2004 8.870 8.870 8.770 8.780 2,100 +0.01(+0.11%)
Jan 21, 2004 8.640 8.900 8.640 8.770 18,400 +0.12(+1.39%)
Jan 20, 2004 8.650 8.650 8.560 8.650 8,600 +0.05(+0.58%)
Jan 16, 2004 8.500 8.600 8.500 8.600 5,900 +0.05(+0.58%)
Jan 15, 2004 8.500 8.600 8.500 8.550 4,900 +0.07(+0.83%)
Jan 14, 2004 8.490 8.500 8.480 8.480 3,600 -0.01(-0.12%)
Jan 13, 2004 8.500 8.500 8.480 8.490 3,200 -0.02(-0.24%)
Jan 12, 2004 8.580 8.640 8.300 8.510 41,800 +0.03(+0.35%)
Jan 09, 2004 8.230 8.480 8.230 8.480 5,700 +0.28(+3.41%)
Jan 08, 2004 8.040 8.200 8.030 8.200 11,300 +0.20(+2.50%)
Jan 07, 2004 8.000 8.060 7.980 8.000 22,400 -0.07(-0.87%)
Jan 06, 2004 7.900 8.070 7.900 8.070 4,500 +0.08(+1.00%)
Jan 05, 2004 8.090 8.090 7.980 7.990 9,000 -0.01(-0.12%)
Jan 02, 2004 8.040 8.050 7.750 8.000 21,000 -0.01(-0.12%)
Dec 31, 2003 7.970 8.040 7.970 8.010 9,300 +0.02(+0.25%)
Dec 30, 2003 7.900 7.990 7.900 7.990 4,300 +0.27(+3.50%)
Dec 29, 2003 7.980 7.980 7.700 7.720 17,000 -0.28(-3.50%)
Dec 26, 2003 8.000 8.000 7.980 8.000 10,000 +0.00(+0.00%)
Dec 24, 2003 8.000 8.000 7.990 8.000 2,000 +0.02(+0.25%)
Dec 23, 2003 7.950 8.000 7.930 7.980 21,100 +0.04(+0.50%)
Dec 22, 2003 7.500 7.950 7.500 7.940 80,300 +0.82(+11.52%)
Dec 19, 2003 7.290 7.290 7.000 7.120 18,800 -0.08(-1.11%)
Dec 18, 2003 6.930 7.200 6.930 7.200 20,600 +0.20(+2.86%)
Dec 17, 2003 7.020 7.020 6.930 7.000 28,500 -0.04(-0.57%)
Dec 16, 2003 7.220 7.220 7.120 7.040 8,500 -0.18(-2.49%)
Dec 15, 2003 7.560 7.560 7.220 7.220 11,100 -0.28(-3.73%)
Dec 12, 2003 7.500 7.500 7.500 7.500 2,800 +0.00(+0.00%)
Dec 11, 2003 7.450 7.680 7.450 7.500 100,500 +0.05(+0.67%)
Dec 10, 2003 7.250 7.490 7.250 7.450 5,100 +0.23(+3.19%)
Dec 09, 2003 7.140 7.230 7.140 7.220 5,500 +0.12(+1.69%)
Dec 08, 2003 7.250 7.250 7.100 7.100 8,300 -0.16(-2.20%)
Dec 05, 2003 7.050 7.400 7.050 7.260 7,400 +0.15(+2.11%)
Dec 04, 2003 7.220 7.220 7.080 7.110 7,900 -0.04(-0.56%)
Dec 03, 2003 7.190 7.190 7.090 7.150 9,600 +0.29(+4.23%)
Dec 02, 2003 6.880 6.920 6.840 6.860 10,400 -0.03(-0.44%)
Dec 01, 2003 6.890 6.890 6.890 6.890 0 +0.00(+0.00%)
Nov 28, 2003 6.910 7.050 6.850 6.890 4,100 -0.03(-0.43%)
Nov 26, 2003 6.940 7.200 6.940 6.920 10,100 +0.02(+0.29%)
Nov 25, 2003 7.150 7.150 7.150 6.900 57,800 -0.10(-1.43%)
Nov 24, 2003 7.400 7.400 7.080 7.000 16,200 -0.43(-5.79%)
Nov 21, 2003 7.600 7.600 7.450 7.430 15,600 -0.17(-2.24%)
Nov 20, 2003 7.670 7.720 7.600 7.600 23,200 -0.14(-1.81%)
Nov 19, 2003 7.690 7.740 7.690 7.740 1,200 +0.06(+0.78%)
Nov 18, 2003 7.650 7.650 7.650 7.680 38,800 +0.03(+0.39%)
Nov 17, 2003 7.650 7.650 7.650 7.650 1,300 -0.02(-0.26%)
Nov 14, 2003 7.820 7.880 7.660 7.670 10,000 -0.21(-2.66%)
Nov 13, 2003 8.000 8.000 7.880 7.880 7,600 +0.02(+0.25%)
Nov 12, 2003 7.850 7.910 7.810 7.860 11,500 +0.01(+0.13%)
Nov 11, 2003 7.700 7.850 7.700 7.850 9,300 +0.01(+0.13%)
Nov 10, 2003 7.700 7.840 7.700 7.840 5,600 +0.14(+1.82%)
Nov 07, 2003 7.680 7.740 7.700 7.700 6,800 +0.02(+0.26%)
Nov 06, 2003 7.650 7.680 7.600 7.680 6,700 -0.05(-0.65%)
Nov 05, 2003 7.800 7.840 7.730 7.730 5,600 +0.03(+0.39%)
Nov 04, 2003 7.700 7.700 7.700 7.700 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.