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 (%)
Jan 30, 2009 3.266 3.266 2.638 2.808 62,179 -0.41(-12.79%)
Jan 29, 2009 3.070 3.302 3.070 3.220 18,012 +0.15(+4.88%)
Jan 28, 2009 2.849 3.070 2.849 3.070 23,811 +0.04(+1.18%)
Jan 27, 2009 3.309 3.323 3.034 3.034 18,987 -0.20(-6.28%)
Jan 26, 2009 3.066 3.266 3.052 3.238 8,827 +0.33(+11.29%)
Jan 23, 2009 2.999 3.305 2.874 2.909 39,213 -0.20(-6.32%)
Jan 22, 2009 3.316 3.359 3.095 3.106 16,539 -0.27(-7.94%)
Jan 21, 2009 3.223 3.373 2.991 3.373 12,567 +0.19(+5.88%)
Jan 20, 2009 3.288 3.373 3.023 3.186 14,006 +0.02(+0.51%)
Jan 16, 2009 3.148 3.173 2.838 3.170 31,120 -0.06(-1.88%)
Jan 15, 2009 3.302 3.302 2.938 3.231 31,809 -0.14(-4.23%)
Jan 14, 2009 3.195 3.373 3.034 3.373 45,995 +0.16(+5.12%)
Jan 13, 2009 3.120 3.398 3.120 3.209 8,216 -0.01(-0.33%)
Jan 12, 2009 3.391 3.391 3.034 3.220 13,477 -0.19(-5.45%)
Jan 09, 2009 3.016 3.405 2.899 3.405 40,219 +0.37(+12.10%)
Jan 08, 2009 2.899 3.084 2.899 3.038 3,361 -0.02(-0.70%)
Jan 07, 2009 2.906 3.073 2.813 3.059 31,739 -0.07(-2.39%)
Jan 06, 2009 3.034 3.177 3.034 3.134 26,613 +0.12(+4.03%)
Jan 05, 2009 2.920 3.177 2.863 3.013 18,954 +0.14(+4.97%)
Jan 02, 2009 2.863 3.027 2.599 2.870 9,586 +0.09(+3.08%)
Dec 31, 2008 2.592 2.899 2.592 2.784 23,360 +0.20(+7.59%)
Dec 30, 2008 2.517 2.806 2.474 2.588 51,654 +0.05(+1.97%)
Dec 29, 2008 2.849 2.849 2.495 2.538 50,256 -0.17(-6.45%)
Dec 26, 2008 2.870 2.902 2.713 2.713 6,751 -0.06(-2.22%)
Dec 24, 2008 2.741 2.899 2.713 2.775 32,944 -0.02(-0.61%)
Dec 23, 2008 2.927 2.927 2.717 2.791 20,198 -0.10(-3.46%)
Dec 22, 2008 2.891 2.927 2.781 2.891 14,847 -0.04(-1.22%)
Dec 19, 2008 2.763 2.927 2.763 2.927 15,214 +0.04(+1.23%)
Dec 18, 2008 2.995 3.031 2.891 2.891 6,961 -0.03(-1.17%)
Dec 17, 2008 2.920 3.034 2.859 2.926 12,177 -0.08(-2.54%)
Dec 16, 2008 2.859 3.009 2.684 3.002 10,995 +0.19(+6.73%)
Dec 15, 2008 2.642 2.866 2.642 2.813 3,907 +0.17(+6.34%)
Dec 12, 2008 2.695 2.695 2.645 2.645 61,630 -0.00(-0.13%)
Dec 11, 2008 2.591 2.652 2.591 2.649 8,709 -0.03(-1.07%)
Dec 10, 2008 2.667 2.677 2.667 2.677 22,873 -0.06(-2.09%)
Dec 09, 2008 2.670 2.763 2.670 2.734 9,804 -0.03(-1.16%)
Dec 08, 2008 2.713 2.766 2.599 2.766 44,023 +0.09(+3.33%)
Dec 05, 2008 2.713 2.813 2.652 2.677 14,043 -0.04(-1.45%)
Dec 04, 2008 2.852 2.863 2.717 2.717 20,685 -0.08(-2.93%)
Dec 03, 2008 2.784 2.799 2.677 2.799 6,457 -0.02(-0.76%)
Dec 02, 2008 2.938 2.938 2.602 2.820 18,164 -0.13(-4.47%)
Dec 01, 2008 2.977 2.988 2.906 2.952 7,869 -0.02(-0.84%)
Nov 28, 2008 2.891 2.977 2.891 2.977 8,118 +0.09(+2.96%)
Nov 26, 2008 2.688 3.016 2.684 2.891 32,187 +0.11(+3.85%)
Nov 25, 2008 2.816 2.816 2.527 2.784 36,930 +0.02(+0.64%)
Nov 24, 2008 2.827 2.838 2.506 2.766 45,584 +0.00(+0.00%)
Nov 21, 2008 2.856 3.020 2.724 2.766 28,703 -0.11(-3.85%)
Nov 20, 2008 3.056 3.056 2.856 2.877 331,037 -0.28(-8.93%)
Nov 19, 2008 3.184 3.284 2.941 3.159 11,777 -0.08(-2.53%)
Nov 18, 2008 3.009 3.295 2.856 3.241 24,209 +0.29(+9.66%)
Nov 17, 2008 3.048 3.048 2.956 2.956 11,297 -0.16(-5.26%)
Nov 14, 2008 3.220 3.270 3.052 3.120 25,117 -0.03(-0.91%)
Nov 13, 2008 3.089 3.148 3.088 3.148 11,869 +0.11(+3.52%)
Nov 12, 2008 3.020 3.202 2.984 3.041 57,576 +0.14(+4.93%)
Nov 11, 2008 3.041 3.041 2.766 2.899 15,407 -0.19(-6.02%)
Nov 10, 2008 2.816 3.084 2.788 3.084 7,210 +0.27(+9.51%)
Nov 07, 2008 2.995 3.091 2.816 2.816 70,222 -0.23(-7.50%)
Nov 06, 2008 3.095 3.213 2.981 3.045 29,546 -0.16(-4.91%)
Nov 05, 2008 2.945 3.202 2.838 3.202 17,808 +0.17(+5.53%)
Nov 04, 2008 2.899 3.034 2.856 3.034 7,328 +0.24(+8.42%)
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.