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 (%)
Sep 30, 2015 8.260 8.350 8.230 8.340 3,270 +0.12(+1.46%)
Sep 29, 2015 8.400 8.400 8.220 8.220 5,396 -0.18(-2.10%)
Sep 28, 2015 8.280 8.450 8.280 8.397 5,054 +0.14(+1.65%)
Sep 25, 2015 8.270 8.293 8.220 8.260 6,742 -0.20(-2.41%)
Sep 24, 2015 8.270 8.464 8.258 8.464 1,725 +0.22(+2.72%)
Sep 23, 2015 8.320 8.320 8.240 8.240 367 -0.14(-1.67%)
Sep 22, 2015 8.230 8.380 8.230 8.380 1,158 +0.02(+0.26%)
Sep 21, 2015 8.400 8.440 8.340 8.358 7,843 -0.05(-0.62%)
Sep 18, 2015 8.340 8.769 8.340 8.410 5,456 -0.11(-1.29%)
Sep 17, 2015 8.400 8.690 8.390 8.520 4,963 +0.12(+1.43%)
Sep 16, 2015 8.680 8.680 8.400 8.400 4,192 -0.06(-0.71%)
Sep 15, 2015 8.480 8.480 8.460 8.460 1,283 -0.14(-1.63%)
Sep 14, 2015 8.630 9.230 8.480 8.600 6,566 +0.06(+0.70%)
Sep 11, 2015 8.530 8.540 8.210 8.540 36,700 -0.16(-1.79%)
Sep 10, 2015 8.540 8.770 8.500 8.696 8,135 -0.05(-0.62%)
Sep 09, 2015 8.950 9.230 8.550 8.750 2,341 -0.43(-4.68%)
Sep 08, 2015 8.720 9.180 8.720 9.180 2,937 +0.55(+6.37%)
Sep 04, 2015 9.030 8.630 8.630 8.630 10,100 -0.63(-6.80%)
Sep 03, 2015 9.270 9.270 9.260 9.260 607 +0.14(+1.54%)
Sep 02, 2015 9.160 9.260 9.030 9.120 3,028 +0.10(+1.16%)
Sep 01, 2015 8.890 9.260 8.760 9.015 5,837 -0.21(-2.33%)
Aug 31, 2015 8.560 9.230 8.500 9.230 8,374 +0.62(+7.20%)
Aug 28, 2015 8.770 8.790 8.520 8.610 8,287 -0.53(-5.80%)
Aug 27, 2015 9.140 9.140 9.140 9.140 219 +0.38(+4.35%)
Aug 26, 2015 8.750 8.770 8.510 8.759 3,898 +0.25(+2.93%)
Aug 25, 2015 8.840 9.657 8.500 8.510 12,137 -0.01(-0.12%)
Aug 24, 2015 9.000 9.180 8.130 8.520 21,930 -0.61(-6.68%)
Aug 21, 2015 9.213 9.213 9.110 9.130 1,785 +0.01(+0.11%)
Aug 20, 2015 9.760 9.760 9.080 9.120 14,683 -0.40(-4.20%)
Aug 19, 2015 9.549 9.900 9.320 9.520 31,681 -0.19(-1.96%)
Aug 18, 2015 9.890 9.890 9.610 9.710 1,968 -0.27(-2.71%)
Aug 17, 2015 9.710 10.08 9.698 9.980 4,025 +0.32(+3.31%)
Aug 14, 2015 9.570 9.820 9.563 9.660 4,204 -0.10(-1.02%)
Aug 13, 2015 9.730 9.840 9.562 9.760 5,163 +0.09(+0.93%)
Aug 12, 2015 9.590 9.830 9.575 9.670 5,376 +0.08(+0.80%)
Aug 11, 2015 9.675 9.675 9.588 9.593 781 -0.19(-1.91%)
Aug 10, 2015 9.850 10.14 9.410 9.780 36,926 -0.02(-0.20%)
Aug 07, 2015 10.12 10.12 9.520 9.800 8,905 -0.49(-4.76%)
Aug 06, 2015 10.44 10.48 9.860 10.29 9,863 -0.03(-0.29%)
Aug 05, 2015 10.14 10.36 10.14 10.32 3,437 +0.15(+1.47%)
Aug 04, 2015 10.12 10.43 10.12 10.17 4,190 -0.08(-0.78%)
Aug 03, 2015 10.15 10.45 10.13 10.25 5,474 +0.20(+1.99%)
Jul 31, 2015 9.560 10.05 9.560 10.05 15,159 -0.05(-0.50%)
Jul 30, 2015 9.700 10.47 9.700 10.10 30,473 +0.20(+2.02%)
Jul 29, 2015 9.780 9.900 9.500 9.900 8,376 +0.26(+2.70%)
Jul 28, 2015 10.13 10.13 9.560 9.640 7,430 -0.26(-2.59%)
Jul 27, 2015 10.07 10.07 9.880 9.896 3,683 -0.13(-1.33%)
Jul 24, 2015 10.01 10.03 9.852 10.03 4,455 +0.04(+0.40%)
Jul 23, 2015 10.03 10.03 9.700 9.990 17,146 -0.08(-0.80%)
Jul 22, 2015 10.02 10.07 10.02 10.07 3,454 -0.13(-1.26%)
Jul 21, 2015 10.17 10.39 9.980 10.20 4,865 -0.02(-0.20%)
Jul 20, 2015 10.47 10.47 10.13 10.22 9,513 -0.18(-1.76%)
Jul 17, 2015 10.44 10.44 10.40 10.40 722 -0.03(-0.26%)
Jul 16, 2015 10.25 10.43 10.20 10.43 6,355 +0.04(+0.38%)
Jul 15, 2015 10.15 10.46 10.08 10.39 8,956 -0.01(-0.10%)
Jul 14, 2015 10.30 10.41 10.11 10.40 6,289 +0.01(+0.10%)
Jul 13, 2015 10.30 10.40 10.23 10.39 4,570 +0.23(+2.26%)
Jul 10, 2015 10.02 10.33 10.02 10.16 6,703 -0.29(-2.77%)
Jul 09, 2015 10.86 10.86 10.26 10.45 14,364 -0.10(-0.95%)
Jul 08, 2015 10.39 10.67 10.39 10.55 9,323 +0.15(+1.44%)
Jul 07, 2015 10.39 10.60 10.39 10.40 1,534 -0.02(-0.19%)
Jul 06, 2015 10.39 10.42 10.39 10.42 2,108 -0.13(-1.23%)
Jul 02, 2015 10.61 10.55 10.55 10.55 1,600 +0.01(+0.09%)
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.