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 (%)
Oct 31, 2003 7.590 7.630 7.590 7.630 21,800 +0.23(+3.11%)
Oct 30, 2003 7.630 7.400 7.400 7.400 10,400 -0.23(-3.01%)
Oct 29, 2003 7.550 7.630 7.510 7.630 96,000 -0.13(-1.68%)
Oct 28, 2003 7.800 7.800 7.750 7.760 3,400 -0.04(-0.51%)
Oct 27, 2003 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Oct 24, 2003 7.810 7.810 7.800 7.800 800 +0.00(+0.00%)
Oct 23, 2003 7.800 7.800 7.800 7.800 100 +0.00(+0.00%)
Oct 22, 2003 7.810 7.810 7.800 7.800 300 -0.14(-1.76%)
Oct 21, 2003 7.940 7.940 7.940 7.940 1,800 +0.13(+1.66%)
Oct 20, 2003 7.950 7.950 7.810 7.810 3,200 -0.05(-0.64%)
Oct 17, 2003 7.860 7.860 7.860 7.860 100 +0.06(+0.77%)
Oct 16, 2003 7.900 7.900 7.800 7.800 2,600 -0.07(-0.89%)
Oct 15, 2003 7.870 7.870 7.870 7.870 800 -0.07(-0.88%)
Oct 14, 2003 7.940 7.940 7.940 7.940 0 +0.00(+0.00%)
Oct 13, 2003 7.930 7.940 7.930 7.940 5,300 +0.04(+0.51%)
Oct 10, 2003 7.990 7.990 7.900 7.900 800 -0.05(-0.63%)
Oct 09, 2003 8.000 8.000 7.950 7.950 7,800 +0.04(+0.51%)
Oct 08, 2003 7.910 7.910 7.910 7.910 400 +0.01(+0.13%)
Oct 07, 2003 7.900 7.900 7.900 7.900 400 +0.05(+0.64%)
Oct 06, 2003 7.800 7.850 7.800 7.850 1,500 -0.05(-0.63%)
Oct 03, 2003 8.000 8.000 7.900 7.900 500 -0.01(-0.13%)
Oct 02, 2003 7.830 7.910 7.830 7.910 2,200 +0.11(+1.41%)
Oct 01, 2003 7.800 7.800 7.800 7.800 7,000 -0.18(-2.26%)
Sep 30, 2003 8.000 8.000 7.920 7.980 7,500 -0.02(-0.25%)
Sep 29, 2003 8.000 8.000 8.000 8.000 300 +0.01(+0.13%)
Sep 26, 2003 7.940 7.940 7.940 7.990 2,600 -0.05(-0.62%)
Sep 25, 2003 8.040 8.040 8.040 8.040 0 +0.00(+0.00%)
Sep 24, 2003 8.040 8.040 8.040 8.040 0 +0.00(+0.00%)
Sep 23, 2003 8.040 8.040 8.040 8.040 2,800 +0.09(+1.13%)
Sep 22, 2003 7.960 7.960 7.960 7.950 2,100 -0.05(-0.62%)
Sep 19, 2003 8.010 8.010 8.000 8.000 4,800 +0.02(+0.25%)
Sep 18, 2003 7.980 7.980 7.980 7.980 0 +0.00(+0.00%)
Sep 17, 2003 7.770 7.950 7.770 7.980 6,700 +0.18(+2.31%)
Sep 16, 2003 7.820 7.800 7.800 7.800 700 -0.10(-1.27%)
Sep 15, 2003 7.850 7.900 7.850 7.900 1,700 +0.05(+0.64%)
Sep 12, 2003 7.850 7.850 7.850 7.850 100 -0.05(-0.63%)
Sep 11, 2003 7.820 7.900 7.810 7.900 1,700 +0.00(+0.00%)
Sep 10, 2003 7.800 7.900 7.710 7.900 4,300 +0.00(+0.00%)
Sep 09, 2003 7.860 8.000 7.850 7.900 3,000 +0.00(+0.00%)
Sep 08, 2003 8.000 8.000 7.900 7.900 6,700 -0.10(-1.25%)
Sep 05, 2003 8.000 8.100 8.000 8.000 2,500 -0.05(-0.62%)
Sep 04, 2003 8.060 8.060 8.050 8.050 2,600 +0.04(+0.50%)
Sep 03, 2003 8.000 8.010 7.900 8.010 1,500 -0.07(-0.87%)
Sep 02, 2003 8.190 8.190 8.010 8.080 5,600 -0.01(-0.12%)
Aug 29, 2003 8.090 8.090 8.090 8.090 0 +0.00(+0.00%)
Aug 28, 2003 8.000 8.090 8.000 8.090 800 +0.04(+0.50%)
Aug 27, 2003 7.750 8.050 7.680 8.050 10,300 +0.23(+2.94%)
Aug 26, 2003 7.750 7.820 7.750 7.820 900 +0.13(+1.69%)
Aug 25, 2003 7.590 7.690 7.550 7.690 1,900 +0.04(+0.52%)
Aug 22, 2003 7.600 7.650 7.600 7.650 200 +0.05(+0.66%)
Aug 21, 2003 7.660 7.660 7.550 7.600 7,000 -0.05(-0.65%)
Aug 20, 2003 7.600 7.650 7.600 7.650 800 +0.00(+0.00%)
Aug 19, 2003 7.660 7.660 7.640 7.650 2,600 +0.00(+0.00%)
Aug 18, 2003 7.650 7.650 7.650 7.650 200 +0.05(+0.66%)
Aug 15, 2003 7.600 7.600 7.600 7.600 200 +0.00(+0.00%)
Aug 14, 2003 7.600 7.600 7.600 7.600 2,300 -0.05(-0.65%)
Aug 13, 2003 7.730 7.730 7.650 7.650 800 -0.04(-0.52%)
Aug 12, 2003 7.850 7.850 7.690 7.690 7,500 -0.16(-2.04%)
Aug 11, 2003 7.870 7.990 7.850 7.850 7,000 -0.06(-0.76%)
Aug 08, 2003 7.950 7.950 7.910 7.910 1,500 -0.10(-1.25%)
Aug 07, 2003 7.900 8.090 7.860 8.010 5,800 +0.10(+1.26%)
Aug 06, 2003 7.910 7.910 7.910 7.910 500 -0.05(-0.63%)
Aug 05, 2003 7.950 7.960 7.950 7.960 2,200 +0.01(+0.13%)
Aug 04, 2003 7.950 7.950 7.950 7.950 400 -0.06(-0.75%)
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.