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 (%)
Nov 30, 2017 3.880 3.970 3.810 3.820 19,654 +0.02(+0.53%)
Nov 29, 2017 3.930 3.980 3.780 3.800 25,486 -0.14(-3.55%)
Nov 28, 2017 3.729 3.940 3.712 3.940 26,940 +0.22(+5.91%)
Nov 27, 2017 3.660 3.730 3.660 3.720 841 +0.03(+0.81%)
Nov 24, 2017 3.680 3.700 3.630 3.690 2,769 +0.08(+2.21%)
Nov 22, 2017 3.590 3.700 3.590 3.610 13,501 +0.01(+0.28%)
Nov 21, 2017 3.700 3.750 3.600 3.600 12,559 -0.10(-2.70%)
Nov 20, 2017 3.611 3.710 3.611 3.700 5,239 +0.01(+0.27%)
Nov 17, 2017 3.610 3.700 3.494 3.690 26,501 +0.01(+0.27%)
Nov 16, 2017 3.660 3.690 3.566 3.680 14,320 +0.08(+2.22%)
Nov 15, 2017 3.671 3.800 3.510 3.600 28,476 -0.05(-1.50%)
Nov 14, 2017 3.830 3.888 3.550 3.655 60,400 -0.19(-4.82%)
Nov 13, 2017 3.780 3.910 3.710 3.840 34,726 +0.08(+2.13%)
Nov 10, 2017 3.820 3.990 3.760 3.760 7,834 -0.14(-3.59%)
Nov 09, 2017 3.810 3.900 3.770 3.900 7,458 +0.09(+2.36%)
Nov 08, 2017 3.650 3.820 3.611 3.810 33,702 +0.20(+5.54%)
Nov 07, 2017 3.969 3.969 3.500 3.610 21,675 -0.34(-8.61%)
Nov 06, 2017 4.150 4.150 3.950 3.950 11,135 -0.25(-5.95%)
Nov 03, 2017 4.154 4.240 4.150 4.200 9,195 +0.07(+1.69%)
Nov 02, 2017 4.322 4.410 4.120 4.130 18,805 -0.21(-4.93%)
Nov 01, 2017 4.450 4.450 4.300 4.344 2,947 +0.01(+0.33%)
Oct 31, 2017 4.350 4.427 4.270 4.330 7,417 -0.09(-2.04%)
Oct 30, 2017 4.185 4.420 4.150 4.420 16,526 +0.05(+1.14%)
Oct 27, 2017 4.300 4.430 4.150 4.370 9,962 +0.04(+0.92%)
Oct 26, 2017 4.300 4.330 4.240 4.330 4,948 -0.02(-0.46%)
Oct 25, 2017 4.420 4.427 4.310 4.350 10,292 -0.16(-3.55%)
Oct 24, 2017 4.520 4.550 4.510 4.510 773 +0.03(+0.67%)
Oct 23, 2017 4.410 4.660 4.410 4.480 16,950 +0.05(+1.13%)
Oct 20, 2017 4.420 4.680 4.350 4.430 23,243 +0.02(+0.45%)
Oct 19, 2017 4.580 4.670 4.380 4.410 19,896 -0.18(-3.95%)
Oct 18, 2017 4.730 4.730 4.512 4.591 2,403 +0.12(+2.71%)
Oct 17, 2017 4.540 4.670 4.450 4.470 19,126 -0.11(-2.40%)
Oct 16, 2017 4.550 4.640 4.460 4.580 20,480 +0.00(+0.00%)
Oct 13, 2017 4.640 4.640 4.510 4.580 8,410 +0.04(+0.88%)
Oct 12, 2017 4.530 4.700 4.520 4.540 11,176 +0.00(+0.00%)
Oct 11, 2017 4.480 4.700 4.420 4.540 13,087 -0.02(-0.44%)
Oct 10, 2017 4.430 4.560 4.430 4.560 2,010 +0.15(+3.40%)
Oct 09, 2017 4.529 4.567 4.410 4.410 17,369 -0.11(-2.43%)
Oct 06, 2017 4.410 4.520 4.350 4.520 8,896 +0.18(+4.15%)
Oct 05, 2017 4.700 4.761 4.270 4.340 19,620 -0.42(-8.91%)
Oct 04, 2017 4.420 4.790 4.367 4.765 126,012 +0.40(+9.28%)
Oct 03, 2017 4.310 4.450 4.285 4.360 9,160 +0.08(+1.87%)
Oct 02, 2017 4.200 4.330 4.200 4.280 4,522 +0.03(+0.59%)
Sep 29, 2017 4.240 4.300 4.170 4.255 32,138 -0.01(-0.35%)
Sep 28, 2017 4.308 4.308 4.250 4.270 6,349 -0.01(-0.17%)
Sep 27, 2017 4.101 4.300 4.090 4.277 8,203 +0.02(+0.41%)
Sep 26, 2017 4.210 4.270 4.202 4.260 2,059 +0.10(+2.40%)
Sep 25, 2017 4.200 4.280 4.150 4.160 3,997 -0.08(-1.89%)
Sep 22, 2017 4.219 4.240 4.080 4.240 6,745 +0.14(+3.41%)
Sep 21, 2017 4.150 4.200 4.090 4.100 14,103 -0.09(-2.15%)
Sep 20, 2017 4.280 4.280 4.150 4.190 5,235 -0.04(-0.95%)
Sep 19, 2017 4.200 4.300 4.181 4.230 9,720 +0.03(+0.71%)
Sep 18, 2017 4.160 4.200 4.109 4.200 6,806 +0.10(+2.44%)
Sep 15, 2017 4.100 4.230 4.100 4.100 11,545 -0.01(-0.24%)
Sep 14, 2017 4.175 4.230 4.100 4.110 14,412 -0.04(-0.96%)
Sep 13, 2017 4.200 4.230 4.100 4.150 16,833 -0.05(-1.19%)
Sep 12, 2017 4.020 4.200 4.020 4.200 13,483 +0.18(+4.48%)
Sep 11, 2017 4.179 4.180 3.950 4.020 9,394 -0.01(-0.25%)
Sep 08, 2017 4.030 4.030 4.000 4.030 7,529 +0.13(+3.33%)
Sep 07, 2017 4.110 4.120 3.900 3.900 8,124 -0.17(-4.18%)
Sep 06, 2017 3.870 4.100 3.850 4.070 47,296 +0.26(+6.82%)
Sep 05, 2017 3.820 3.980 3.800 3.810 20,721 -0.18(-4.51%)
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.