Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Commun Systems Inc (NQ: JCS )

8.180 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 (%)
May 31, 2005 3.605 3.605 3.605 3.605 840 -0.06(-1.66%)
May 27, 2005 3.530 3.680 3.530 3.666 6,443 +0.10(+2.91%)
May 26, 2005 3.641 3.641 3.423 3.563 62,470 -0.08(-2.16%)
May 25, 2005 3.670 3.684 3.641 3.641 45,102 -0.00(-0.10%)
May 24, 2005 3.680 3.684 3.645 3.645 148,753 -0.04(-1.16%)
May 23, 2005 3.677 3.691 3.677 3.687 9,804 -0.06(-1.62%)
May 20, 2005 3.784 3.845 3.712 3.748 20,730 -0.04(-0.94%)
May 19, 2005 3.520 3.980 3.509 3.784 75,077 +0.34(+9.73%)
May 18, 2005 3.552 3.552 3.427 3.448 10,925 -0.07(-2.13%)
May 17, 2005 3.530 3.550 3.523 3.523 4,482 -0.01(-0.40%)
May 16, 2005 3.480 3.538 3.459 3.538 9,524 +0.02(+0.61%)
May 13, 2005 3.491 3.516 3.491 3.516 1,120 +0.01(+0.20%)
May 12, 2005 3.552 3.552 3.427 3.509 25,492 -0.06(-1.70%)
May 11, 2005 3.570 3.570 3.570 3.570 280 +0.02(+0.50%)
May 10, 2005 3.570 3.655 3.534 3.552 10,645 +0.02(+0.51%)
May 09, 2005 3.398 3.534 3.398 3.534 32,215 +0.10(+2.80%)
May 06, 2005 3.498 3.534 3.423 3.438 41,180 -0.06(-1.73%)
May 05, 2005 3.498 3.552 3.498 3.498 47,623 +0.04(+1.14%)
May 04, 2005 3.348 3.459 3.348 3.459 65,832 +0.11(+3.30%)
May 03, 2005 3.123 3.388 3.088 3.348 265,291 -0.34(-9.20%)
May 02, 2005 3.680 3.748 3.609 3.687 33,336 +0.00(+0.10%)
Apr 29, 2005 3.712 3.712 3.659 3.684 12,326 -0.04(-0.96%)
Apr 28, 2005 3.720 3.720 3.720 3.720 0 +0.00(+0.00%)
Apr 27, 2005 3.902 3.909 3.720 3.720 12,326 -0.17(-4.49%)
Apr 26, 2005 3.902 3.902 3.894 3.894 1,960 +0.01(+0.37%)
Apr 25, 2005 3.941 3.980 3.873 3.880 6,723 -0.02(-0.55%)
Apr 22, 2005 3.927 3.927 3.902 3.902 3,641 +0.02(+0.46%)
Apr 21, 2005 3.927 3.927 3.884 3.884 1,400 +0.00(+0.00%)
Apr 20, 2005 3.837 3.887 3.795 3.884 11,485 +0.04(+1.12%)
Apr 19, 2005 3.805 3.841 3.805 3.841 560 +0.04(+1.03%)
Apr 18, 2005 3.855 3.861 3.802 3.802 25,212 -0.07(-1.75%)
Apr 15, 2005 3.930 3.952 3.859 3.870 16,248 -0.08(-1.99%)
Apr 14, 2005 4.016 4.052 3.927 3.948 9,244 -0.11(-2.81%)
Apr 13, 2005 4.127 4.152 4.016 4.062 8,964 -0.06(-1.56%)
Apr 12, 2005 4.176 4.194 4.123 4.127 17,648 -0.02(-0.52%)
Apr 11, 2005 4.084 4.148 4.084 4.148 4,482 +0.09(+2.11%)
Apr 08, 2005 4.069 4.084 3.944 4.062 43,981 -0.04(-1.04%)
Apr 07, 2005 4.201 4.201 4.105 4.105 2,801 -0.10(-2.46%)
Apr 06, 2005 3.909 4.209 3.873 4.209 19,609 +0.30(+7.57%)
Apr 05, 2005 3.927 3.944 3.912 3.912 7,563 -0.01(-0.36%)
Apr 04, 2005 4.016 4.016 3.927 3.927 11,485 -0.14(-3.51%)
Apr 01, 2005 4.123 4.123 4.019 4.069 45,102 +0.00(+0.00%)
Mar 31, 2005 4.105 4.105 4.069 4.069 19,049 -0.01(-0.35%)
Mar 30, 2005 3.927 4.105 3.927 4.084 91,045 +0.30(+7.92%)
Mar 29, 2005 3.745 3.784 3.702 3.784 7,003 +0.04(+1.05%)
Mar 28, 2005 3.820 3.820 3.745 3.745 24,091 -0.09(-2.33%)
Mar 24, 2005 3.777 3.927 3.777 3.834 46,783 -0.01(-0.37%)
Mar 23, 2005 3.716 3.927 3.716 3.848 57,988 +0.07(+1.79%)
Mar 22, 2005 3.595 3.841 3.595 3.780 40,059 +0.10(+2.82%)
Mar 21, 2005 3.937 3.937 3.677 3.677 45,382 -0.19(-4.89%)
Mar 18, 2005 4.052 4.052 3.866 3.866 20,730 -0.11(-2.87%)
Mar 17, 2005 3.923 3.980 3.923 3.980 10,645 +0.04(+0.91%)
Mar 16, 2005 3.980 3.980 3.944 3.944 7,283 -0.01(-0.36%)
Mar 15, 2005 3.927 3.962 3.927 3.959 5,882 -0.01(-0.18%)
Mar 14, 2005 3.927 3.998 3.927 3.966 19,049 +0.04(+1.00%)
Mar 11, 2005 3.909 3.980 3.891 3.927 10,365 +0.00(+0.09%)
Mar 10, 2005 3.859 4.005 3.859 3.923 87,123 +0.04(+1.10%)
Mar 09, 2005 4.230 4.266 3.727 3.880 303,670 -0.32(-7.57%)
Mar 08, 2005 4.287 4.287 4.198 4.198 53,226 -0.10(-2.33%)
Mar 07, 2005 4.284 4.301 4.230 4.298 36,418 +0.01(+0.25%)
Mar 04, 2005 4.337 4.355 4.287 4.287 45,662 +0.00(+0.00%)
Mar 03, 2005 4.426 4.426 4.287 4.287 10,365 -0.18(-4.07%)
Mar 02, 2005 4.419 4.498 4.419 4.469 24,091 +0.01(+0.16%)
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.