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, 2019 4.400 4.577 4.400 4.570 45,802 +0.26(+6.03%)
Sep 27, 2019 5.040 5.050 4.310 4.310 75,200 -0.72(-14.31%)
Sep 26, 2019 5.040 5.050 4.901 5.030 10,631 +0.03(+0.60%)
Sep 25, 2019 5.020 5.070 4.809 5.000 36,142 +0.00(+0.00%)
Sep 24, 2019 4.990 5.000 4.830 5.000 26,416 +0.05(+1.01%)
Sep 23, 2019 5.030 5.030 4.850 4.950 17,007 -0.08(-1.59%)
Sep 20, 2019 4.960 5.030 4.780 5.030 37,600 +0.08(+1.72%)
Sep 19, 2019 4.850 4.999 4.850 4.945 34,197 +0.08(+1.75%)
Sep 18, 2019 4.770 4.960 4.770 4.860 22,001 -0.03(-0.61%)
Sep 17, 2019 5.110 5.110 4.310 4.890 95,530 -0.22(-4.31%)
Sep 16, 2019 5.200 5.200 4.994 5.110 49,512 +0.00(+0.00%)
Sep 13, 2019 5.170 5.170 4.780 5.110 31,200 +0.02(+0.39%)
Sep 12, 2019 5.100 5.200 4.960 5.090 83,415 +0.03(+0.51%)
Sep 11, 2019 5.000 5.070 4.710 5.064 57,706 +0.13(+2.72%)
Sep 10, 2019 4.950 5.000 4.799 4.930 34,399 -0.02(-0.40%)
Sep 09, 2019 4.920 4.950 4.720 4.950 35,120 +0.05(+1.02%)
Sep 06, 2019 4.800 4.900 4.700 4.900 14,900 +0.10(+2.08%)
Sep 05, 2019 4.900 4.900 4.710 4.800 22,120 +0.00(+0.00%)
Sep 04, 2019 4.760 4.874 4.760 4.800 41,389 +0.06(+1.27%)
Sep 03, 2019 4.620 4.780 4.620 4.740 72,340 +0.21(+4.64%)
Aug 30, 2019 4.390 4.530 4.390 4.530 18,000 +0.08(+1.80%)
Aug 29, 2019 4.330 4.470 4.330 4.450 38,375 +0.07(+1.60%)
Aug 28, 2019 4.201 4.380 4.201 4.380 6,230 +0.14(+3.30%)
Aug 27, 2019 4.247 4.262 4.180 4.240 21,269 +0.00(+0.11%)
Aug 26, 2019 4.160 4.240 4.160 4.235 12,855 +0.11(+2.55%)
Aug 23, 2019 4.280 4.310 4.080 4.130 14,000 -0.18(-4.18%)
Aug 22, 2019 4.340 4.400 4.120 4.310 16,915 -0.09(-2.05%)
Aug 21, 2019 4.430 4.430 4.030 4.400 36,232 +0.03(+0.69%)
Aug 20, 2019 4.380 4.380 4.196 4.370 19,255 +0.03(+0.69%)
Aug 19, 2019 4.430 4.460 4.180 4.340 24,933 -0.06(-1.36%)
Aug 16, 2019 4.430 4.430 4.299 4.400 21,800 +0.09(+2.09%)
Aug 15, 2019 4.220 4.470 4.220 4.310 54,042 +0.15(+3.61%)
Aug 14, 2019 4.130 4.221 4.050 4.160 88,122 +0.06(+1.46%)
Aug 13, 2019 3.950 4.200 3.870 4.100 91,608 +0.26(+6.77%)
Aug 12, 2019 3.850 3.870 3.820 3.840 12,911 +0.02(+0.52%)
Aug 09, 2019 3.810 3.820 3.740 3.820 16,100 +0.08(+2.09%)
Aug 08, 2019 3.773 3.920 3.720 3.742 36,531 -0.02(-0.48%)
Aug 07, 2019 3.781 3.781 3.660 3.760 3,989 -0.04(-1.03%)
Aug 06, 2019 3.538 3.800 3.538 3.799 10,784 +0.10(+2.68%)
Aug 05, 2019 3.850 3.850 3.380 3.700 34,876 -0.15(-3.90%)
Aug 02, 2019 3.760 3.850 3.680 3.850 22,400 +0.17(+4.62%)
Aug 01, 2019 3.770 3.790 3.680 3.680 32,857 +0.00(+0.00%)
Jul 31, 2019 3.660 3.800 3.560 3.680 23,851 +0.02(+0.55%)
Jul 30, 2019 3.600 3.670 3.510 3.660 20,426 +0.06(+1.66%)
Jul 29, 2019 3.360 3.850 3.339 3.600 127,140 +0.24(+7.14%)
Jul 26, 2019 3.350 3.470 3.250 3.360 12,600 +0.06(+1.82%)
Jul 25, 2019 3.310 3.340 3.300 3.300 494 +0.02(+0.61%)
Jul 24, 2019 3.310 3.319 3.250 3.280 6,057 +0.03(+0.92%)
Jul 23, 2019 3.182 3.333 3.025 3.250 4,848 -0.08(-2.40%)
Jul 22, 2019 3.340 3.350 3.220 3.330 4,364 -0.01(-0.30%)
Jul 19, 2019 3.280 3.340 3.130 3.340 6,800 +0.13(+4.05%)
Jul 18, 2019 3.270 3.300 3.085 3.210 3,045 -0.10(-3.02%)
Jul 17, 2019 3.240 3.310 3.100 3.310 58,829 +0.30(+9.97%)
Jul 16, 2019 3.175 3.175 3.010 3.010 1,606 -0.10(-3.22%)
Jul 15, 2019 3.150 3.217 3.110 3.110 4,884 -0.03(-0.96%)
Jul 12, 2019 3.020 3.230 3.000 3.140 20,200 +0.12(+3.97%)
Jul 11, 2019 3.020 3.030 3.000 3.020 2,578 -0.05(-1.63%)
Jul 10, 2019 3.020 3.140 3.010 3.070 2,940 +0.06(+1.99%)
Jul 09, 2019 3.105 3.105 3.010 3.010 1,304 -0.06(-1.95%)
Jul 08, 2019 3.000 3.150 3.000 3.070 4,286 +0.04(+1.32%)
Jul 05, 2019 3.010 3.030 3.000 3.030 1,100 +0.03(+1.00%)
Jul 03, 2019 3.120 3.120 3.000 3.000 1,200 +0.00(+0.00%)
Jul 02, 2019 3.050 3.140 3.000 3.000 1,136 -0.12(-3.85%)
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.