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 (%)
Apr 30, 2021 6.760 6.760 6.420 6.500 236,600 -0.23(-3.42%)
Apr 29, 2021 6.500 6.880 6.500 6.730 260,830 +0.85(+14.46%)
Apr 28, 2021 5.800 6.019 5.800 5.880 12,566 -0.19(-3.13%)
Apr 27, 2021 5.905 6.140 5.895 6.070 16,426 +0.10(+1.68%)
Apr 26, 2021 5.960 6.000 5.850 5.970 22,580 -0.01(-0.09%)
Apr 23, 2021 5.800 6.000 5.800 5.975 9,200 +0.10(+1.79%)
Apr 22, 2021 5.940 6.040 5.810 5.870 19,883 -0.10(-1.68%)
Apr 21, 2021 5.820 5.990 5.770 5.970 24,500 +0.17(+2.93%)
Apr 20, 2021 5.900 5.990 5.733 5.800 36,842 -0.11(-1.86%)
Apr 19, 2021 5.680 6.000 5.680 5.910 21,002 +0.16(+2.78%)
Apr 16, 2021 5.910 5.910 5.710 5.750 37,000 -0.16(-2.71%)
Apr 15, 2021 5.880 6.150 5.870 5.910 154,839 -0.01(-0.17%)
Apr 14, 2021 5.870 6.000 5.850 5.920 23,620 -0.01(-0.17%)
Apr 13, 2021 6.010 6.060 5.850 5.930 24,705 -0.04(-0.67%)
Apr 12, 2021 5.860 5.980 5.850 5.970 30,296 +0.12(+2.05%)
Apr 09, 2021 5.930 6.040 5.850 5.850 28,900 -0.14(-2.34%)
Apr 08, 2021 5.900 6.040 5.900 5.990 15,185 +0.09(+1.53%)
Apr 07, 2021 5.810 5.960 5.800 5.900 49,658 -0.05(-0.84%)
Apr 06, 2021 5.980 6.060 5.950 5.950 32,337 -0.03(-0.50%)
Apr 05, 2021 6.080 6.085 5.950 5.980 15,812 -0.10(-1.64%)
Apr 01, 2021 5.940 6.130 5.880 6.080 25,500 +0.12(+2.01%)
Mar 31, 2021 5.970 6.010 5.870 5.960 102,242 -0.05(-0.83%)
Mar 30, 2021 6.060 6.250 5.930 6.010 28,612 -0.01(-0.17%)
Mar 29, 2021 6.050 6.190 5.930 6.020 52,072 -0.01(-0.17%)
Mar 26, 2021 6.190 6.190 5.970 6.030 29,500 -0.16(-2.58%)
Mar 25, 2021 6.130 6.389 5.870 6.190 71,705 +0.16(+2.65%)
Mar 24, 2021 6.200 6.380 6.010 6.030 62,657 -0.06(-0.99%)
Mar 23, 2021 6.320 6.350 6.050 6.090 49,285 -0.26(-4.09%)
Mar 22, 2021 6.570 6.720 6.310 6.350 91,766 -0.22(-3.35%)
Mar 19, 2021 6.580 6.630 6.500 6.570 24,700 +0.03(+0.46%)
Mar 18, 2021 6.890 6.900 6.500 6.540 44,229 -0.36(-5.22%)
Mar 17, 2021 6.840 6.930 6.570 6.900 72,374 +0.00(+0.00%)
Mar 16, 2021 7.070 7.070 6.620 6.900 42,982 -0.10(-1.43%)
Mar 15, 2021 6.680 7.000 6.550 7.000 64,913 +0.25(+3.70%)
Mar 12, 2021 6.610 6.770 6.500 6.750 117,500 +0.02(+0.30%)
Mar 11, 2021 6.520 7.080 6.520 6.730 251,224 +0.19(+2.91%)
Mar 10, 2021 6.239 6.630 6.122 6.540 248,013 +0.44(+7.21%)
Mar 09, 2021 5.920 6.380 5.920 6.100 178,385 +0.10(+1.67%)
Mar 08, 2021 5.980 6.310 5.780 6.000 200,479 -0.02(-0.33%)
Mar 05, 2021 5.900 6.340 5.550 6.020 236,200 +0.06(+1.01%)
Mar 04, 2021 6.390 6.410 5.560 5.960 447,039 -0.45(-7.02%)
Mar 03, 2021 6.910 7.170 6.272 6.410 1,280,774 -0.83(-11.46%)
Mar 02, 2021 10.03 11.45 7.130 7.240 89,418,672 +1.89(+35.33%)
Mar 01, 2021 5.450 5.450 5.130 5.350 22,766 +0.05(+0.94%)
Feb 26, 2021 5.650 5.650 5.300 5.300 8,900 -0.36(-6.36%)
Feb 25, 2021 5.710 5.710 5.440 5.660 13,001 +0.03(+0.53%)
Feb 24, 2021 5.500 5.720 5.500 5.630 32,860 +0.05(+0.90%)
Feb 23, 2021 5.530 5.800 5.430 5.580 16,569 -0.22(-3.79%)
Feb 22, 2021 6.220 6.250 5.800 5.800 22,390 -0.40(-6.45%)
Feb 19, 2021 6.140 6.460 5.901 6.200 66,300 +0.10(+1.64%)
Feb 18, 2021 5.940 6.120 5.740 6.100 38,384 +0.20(+3.39%)
Feb 17, 2021 5.800 5.920 5.710 5.900 13,378 +0.10(+1.72%)
Feb 16, 2021 5.440 5.800 5.440 5.800 21,870 +0.39(+7.21%)
Feb 12, 2021 5.630 5.800 5.340 5.410 55,400 -0.15(-2.70%)
Feb 11, 2021 5.920 5.980 5.500 5.560 30,605 -0.44(-7.33%)
Feb 10, 2021 5.730 6.000 5.560 6.000 57,973 +0.26(+4.53%)
Feb 09, 2021 5.700 5.810 5.545 5.740 54,193 +0.05(+0.88%)
Feb 08, 2021 5.420 5.955 5.400 5.690 97,549 +0.26(+4.79%)
Feb 05, 2021 5.920 5.990 5.350 5.430 28,300 -0.40(-6.86%)
Feb 04, 2021 5.570 5.900 5.461 5.830 126,165 +0.45(+8.36%)
Feb 03, 2021 5.090 5.490 4.930 5.380 356,660 +0.31(+6.12%)
Feb 02, 2021 4.910 5.150 4.858 5.070 34,767 +0.24(+4.97%)
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.