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 (%)
Aug 31, 2018 3.420 3.420 3.420 0 -0.11(-3.12%)
Aug 30, 2018 3.526 3.540 3.413 3.530 1,821 +0.11(+3.22%)
Aug 29, 2018 3.430 3.600 3.420 3.420 6,730 -0.03(-0.87%)
Aug 28, 2018 3.480 3.530 3.360 3.450 7,864 -0.10(-2.82%)
Aug 27, 2018 3.550 3.550 3.550 3.550 1,043 +0.00(+0.00%)
Aug 24, 2018 3.510 3.550 3.510 3.550 2,700 +0.15(+4.37%)
Aug 23, 2018 3.529 3.550 3.401 3.401 11,941 -0.13(-3.60%)
Aug 22, 2018 3.550 3.600 3.529 3.529 1,472 +0.08(+2.28%)
Aug 21, 2018 3.500 3.599 3.440 3.450 6,427 -0.13(-3.63%)
Aug 20, 2018 3.480 3.580 3.421 3.580 3,080 +0.06(+1.79%)
Aug 17, 2018 3.520 3.530 3.475 3.517 13,400 -0.02(-0.65%)
Aug 16, 2018 3.500 3.540 3.450 3.540 9,059 +0.19(+5.67%)
Aug 15, 2018 3.550 3.590 3.250 3.350 54,169 -0.11(-3.21%)
Aug 14, 2018 3.488 3.580 3.430 3.461 7,358 -0.14(-3.86%)
Aug 13, 2018 3.450 3.600 3.435 3.600 15,359 +0.17(+4.96%)
Aug 10, 2018 3.510 3.620 3.430 3.430 8,200 -0.07(-2.00%)
Aug 09, 2018 3.620 3.643 3.500 3.500 14,361 -0.27(-7.10%)
Aug 08, 2018 3.640 3.768 3.640 3.768 4,880 +0.12(+3.22%)
Aug 07, 2018 3.660 3.660 3.618 3.650 3,310 -0.02(-0.54%)
Aug 06, 2018 3.577 3.670 3.577 3.670 7,785 +0.07(+1.94%)
Aug 03, 2018 3.690 3.690 3.600 3.600 7,800 -0.03(-0.83%)
Aug 02, 2018 3.780 3.780 3.622 3.630 7,941 -0.19(-4.92%)
Aug 01, 2018 3.640 3.885 3.640 3.818 28,394 +0.21(+5.76%)
Jul 31, 2018 3.600 3.780 3.600 3.610 8,316 +0.01(+0.28%)
Jul 30, 2018 3.610 3.640 3.600 3.600 5,555 -0.05(-1.37%)
Jul 27, 2018 3.630 3.720 3.600 3.650 5,700 -0.02(-0.55%)
Jul 26, 2018 3.700 3.700 3.614 3.670 1,403 -0.05(-1.34%)
Jul 25, 2018 3.600 3.729 3.600 3.720 4,484 +0.12(+3.33%)
Jul 24, 2018 3.619 3.690 3.600 3.600 15,310 +0.00(+0.00%)
Jul 23, 2018 3.770 3.780 3.600 3.600 32,392 -0.15(-4.00%)
Jul 20, 2018 3.652 3.750 3.652 3.750 642 +0.14(+3.88%)
Jul 19, 2018 3.750 3.750 3.610 3.610 1,763 -0.08(-2.17%)
Jul 18, 2018 3.600 3.780 3.600 3.690 33,156 +0.08(+2.22%)
Jul 17, 2018 3.650 3.650 3.600 3.610 1,803 -0.08(-2.17%)
Jul 16, 2018 3.600 3.730 3.570 3.690 6,522 +0.09(+2.50%)
Jul 13, 2018 3.717 3.845 3.580 3.600 43,099 -0.01(-0.28%)
Jul 12, 2018 3.550 3.647 3.550 3.610 13,461 +0.04(+1.13%)
Jul 11, 2018 3.760 3.770 3.570 3.570 17,510 -0.05(-1.39%)
Jul 10, 2018 3.620 3.699 3.620 3.620 9,709 +0.00(+0.00%)
Jul 09, 2018 3.820 3.870 3.600 3.620 20,202 -0.25(-6.46%)
Jul 06, 2018 3.840 3.899 3.713 3.870 12,033 +0.07(+1.84%)
Jul 05, 2018 3.770 3.800 3.735 3.800 3,385 +0.01(+0.26%)
Jul 03, 2018 3.790 3.790 3.790 0 -0.03(-0.79%)
Jul 02, 2018 3.860 3.880 3.760 3.820 4,061 +0.01(+0.26%)
Jun 29, 2018 3.940 3.940 3.752 3.810 7,545 -0.22(-5.46%)
Jun 28, 2018 3.785 4.030 3.785 4.030 2,522 +0.30(+8.04%)
Jun 27, 2018 3.720 3.730 3.720 3.730 1,357 -0.05(-1.32%)
Jun 26, 2018 4.060 4.060 3.761 3.780 1,706 -0.28(-6.90%)
Jun 25, 2018 3.830 4.130 3.810 4.060 7,366 +0.31(+8.27%)
Jun 22, 2018 3.686 3.835 3.686 3.750 8,535 -0.01(-0.27%)
Jun 21, 2018 4.000 4.000 3.750 3.760 8,225 -0.29(-7.16%)
Jun 20, 2018 3.800 4.050 3.800 4.050 25,273 +0.29(+7.71%)
Jun 19, 2018 3.670 3.871 3.670 3.760 30,108 +0.11(+3.01%)
Jun 18, 2018 3.670 3.825 3.650 3.650 30,005 -0.10(-2.67%)
Jun 15, 2018 4.229 3.720 3.750 19,754 -0.26(-6.48%)
Jun 14, 2018 4.070 4.200 3.981 4.010 11,217 -0.07(-1.72%)
Jun 13, 2018 4.220 4.240 4.070 4.080 19,523 +0.02(+0.49%)
Jun 12, 2018 4.230 4.230 4.060 4.060 9,274 -0.17(-4.02%)
Jun 11, 2018 4.150 4.230 4.150 4.230 9,080 +0.15(+3.68%)
Jun 08, 2018 4.100 4.170 4.080 4.080 3,450 -0.02(-0.49%)
Jun 07, 2018 4.179 4.179 4.049 4.100 4,822 -0.04(-0.97%)
Jun 06, 2018 4.037 4.150 3.990 4.140 10,624 +0.12(+2.99%)
Jun 05, 2018 4.090 4.100 3.994 4.020 62,818 -0.01(-0.25%)
Jun 04, 2018 4.100 4.140 3.980 4.030 14,821 -0.10(-2.42%)
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.