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 (%)
Aug 31, 2007 3.927 3.966 3.862 3.873 26,893 -0.04(-0.91%)
Aug 30, 2007 3.944 4.023 3.837 3.909 24,932 -0.04(-1.08%)
Aug 29, 2007 3.855 3.952 3.787 3.952 20,169 +0.17(+4.63%)
Aug 28, 2007 3.766 3.855 3.748 3.777 158,558 +0.00(+0.00%)
Aug 27, 2007 3.780 4.016 3.777 3.777 46,783 -0.01(-0.19%)
Aug 24, 2007 3.745 3.852 3.730 3.784 76,477 +0.04(+0.95%)
Aug 23, 2007 3.712 3.748 3.712 3.748 31,655 -0.01(-0.38%)
Aug 22, 2007 3.741 3.762 3.684 3.762 49,584 +0.06(+1.64%)
Aug 21, 2007 3.695 3.845 3.591 3.702 106,172 -0.05(-1.33%)
Aug 20, 2007 3.677 3.759 3.591 3.752 236,717 +0.04(+0.96%)
Aug 17, 2007 3.691 3.780 3.677 3.716 84,601 +0.02(+0.68%)
Aug 16, 2007 3.748 3.748 3.570 3.691 57,708 -0.06(-1.52%)
Aug 15, 2007 3.923 3.923 3.727 3.748 123,821 -0.15(-3.85%)
Aug 14, 2007 3.927 3.998 3.884 3.898 54,346 +0.33(+9.20%)
Aug 13, 2007 3.566 3.570 3.498 3.570 9,804 +0.03(+0.81%)
Aug 10, 2007 3.570 3.659 3.509 3.541 7,003 -0.12(-3.22%)
Aug 09, 2007 3.588 3.659 3.588 3.659 7,563 -0.05(-1.44%)
Aug 08, 2007 3.495 3.712 3.495 3.712 4,482 +0.18(+5.16%)
Aug 07, 2007 3.588 3.659 3.530 3.530 5,042 -0.06(-1.59%)
Aug 06, 2007 3.677 3.677 3.588 3.588 7,003 +0.00(+0.10%)
Aug 03, 2007 3.630 3.641 3.584 3.584 4,482 -0.05(-1.38%)
Aug 02, 2007 3.712 3.748 3.634 3.634 11,485 -0.02(-0.68%)
Aug 01, 2007 3.659 3.659 3.612 3.659 16,528 +0.03(+0.79%)
Jul 31, 2007 3.695 3.712 3.630 3.630 16,248 -0.04(-1.07%)
Jul 30, 2007 3.748 3.812 3.648 3.670 64,992 -0.08(-2.10%)
Jul 27, 2007 3.720 3.748 3.720 3.748 2,241 -0.02(-0.47%)
Jul 26, 2007 3.787 3.787 3.766 3.766 33,056 -0.11(-2.94%)
Jul 25, 2007 3.944 3.944 3.845 3.880 8,404 -0.12(-2.95%)
Jul 24, 2007 4.087 4.102 3.998 3.998 23,531 -0.10(-2.52%)
Jul 23, 2007 3.934 4.102 3.934 4.102 19,049 +0.01(+0.36%)
Jul 20, 2007 3.927 4.109 3.927 4.087 15,967 +0.20(+5.13%)
Jul 19, 2007 3.755 3.887 3.752 3.887 81,240 +0.10(+2.74%)
Jul 18, 2007 3.816 3.848 3.780 3.784 18,769 -0.07(-1.94%)
Jul 17, 2007 3.977 3.977 3.834 3.859 15,687 -0.16(-3.91%)
Jul 16, 2007 4.069 4.069 3.952 4.016 17,648 -0.09(-2.17%)
Jul 13, 2007 4.034 4.105 3.998 4.105 14,847 +0.06(+1.59%)
Jul 12, 2007 4.077 4.112 4.041 4.041 4,762 -0.01(-0.26%)
Jul 11, 2007 4.052 4.084 4.052 4.052 3,361 -0.05(-1.30%)
Jul 10, 2007 4.044 4.105 4.044 4.105 560 +0.01(+0.17%)
Jul 09, 2007 4.069 4.098 4.044 4.098 1,120 -0.06(-1.37%)
Jul 06, 2007 4.119 4.159 4.119 4.155 2,801 +0.05(+1.13%)
Jul 05, 2007 4.019 4.123 4.016 4.109 2,801 +0.04(+0.97%)
Jul 03, 2007 4.034 4.109 4.034 4.069 15,407 +0.02(+0.62%)
Jul 02, 2007 3.966 4.105 3.966 4.044 14,847 +0.08(+1.98%)
Jun 29, 2007 3.741 3.966 3.666 3.966 17,368 +0.21(+5.61%)
Jun 28, 2007 3.723 3.755 3.659 3.755 8,404 +0.02(+0.67%)
Jun 27, 2007 3.727 3.780 3.727 3.730 7,843 -0.05(-1.32%)
Jun 26, 2007 3.741 3.859 3.741 3.780 9,244 +0.06(+1.63%)
Jun 25, 2007 3.652 3.720 3.648 3.720 10,925 +0.05(+1.46%)
Jun 22, 2007 3.648 3.720 3.648 3.666 2,801 +0.02(+0.49%)
Jun 21, 2007 3.648 3.698 3.630 3.648 27,733 +0.04(+1.09%)
Jun 20, 2007 3.645 3.652 3.609 3.609 13,166 -0.06(-1.56%)
Jun 19, 2007 3.634 3.687 3.634 3.666 1,120 +0.00(+0.00%)
Jun 18, 2007 3.820 3.820 3.655 3.666 5,322 -0.12(-3.11%)
Jun 15, 2007 3.784 3.784 3.784 3.784 560 +0.10(+2.81%)
Jun 14, 2007 3.659 3.734 3.659 3.680 3,641 -0.01(-0.38%)
Jun 13, 2007 3.598 3.695 3.552 3.695 13,726 +0.12(+3.40%)
Jun 12, 2007 3.684 3.702 3.359 3.573 7,563 -0.07(-2.05%)
Jun 11, 2007 3.612 3.648 3.598 3.648 19,049 +0.09(+2.51%)
Jun 08, 2007 3.559 3.570 3.559 3.559 19,889 -0.01(-0.20%)
Jun 07, 2007 3.534 3.578 3.505 3.566 444,860 -0.00(-0.07%)
Jun 06, 2007 3.498 3.570 3.480 3.569 14,567 +0.07(+2.01%)
Jun 05, 2007 3.502 3.580 3.484 3.498 13,446 -0.02(-0.71%)
Jun 04, 2007 3.495 3.541 3.491 3.523 33,616 +0.01(+0.41%)
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.