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 (%)
Feb 28, 2020 3.067 3.485 3.063 3.311 86,946 +0.06(+1.79%)
Feb 27, 2020 3.363 3.363 3.049 3.253 160,774 -0.12(-3.45%)
Feb 26, 2020 3.555 3.589 3.369 3.369 47,128 -0.19(-5.23%)
Feb 25, 2020 3.764 3.804 3.497 3.555 79,600 -0.17(-4.52%)
Feb 24, 2020 3.833 3.891 3.720 3.723 68,044 -0.21(-5.46%)
Feb 21, 2020 3.932 3.938 3.851 3.938 39,427 +0.05(+1.19%)
Feb 20, 2020 3.891 3.903 3.804 3.891 27,521 +0.01(+0.15%)
Feb 19, 2020 3.909 3.921 3.839 3.886 56,066 +0.00(+0.00%)
Feb 18, 2020 3.932 3.938 3.795 3.886 48,833 -0.05(-1.18%)
Feb 14, 2020 3.833 3.947 3.833 3.932 51,651 +0.11(+2.89%)
Feb 13, 2020 3.735 3.961 3.735 3.822 116,195 +0.10(+2.65%)
Feb 12, 2020 3.613 3.752 3.607 3.723 127,866 +0.13(+3.55%)
Feb 11, 2020 3.613 3.613 3.578 3.595 139,788 -0.02(-0.48%)
Feb 10, 2020 3.584 3.618 3.572 3.613 47,006 +0.02(+0.48%)
Feb 07, 2020 3.572 3.618 3.572 3.595 40,976 +0.01(+0.16%)
Feb 06, 2020 3.584 3.653 3.572 3.589 115,391 -0.01(-0.16%)
Feb 05, 2020 3.578 3.627 3.578 3.595 75,053 +0.02(+0.65%)
Feb 04, 2020 3.595 3.659 3.515 3.572 97,717 +0.03(+0.82%)
Feb 03, 2020 3.572 3.621 3.508 3.543 70,788 -0.03(-0.81%)
Jan 31, 2020 3.659 3.746 3.543 3.572 113,116 -0.07(-1.91%)
Jan 30, 2020 3.578 3.746 3.572 3.642 95,288 +0.04(+1.13%)
Jan 29, 2020 3.549 3.706 3.543 3.601 105,908 +0.06(+1.64%)
Jan 28, 2020 3.497 3.549 3.494 3.543 27,754 +0.06(+1.84%)
Jan 27, 2020 3.380 3.537 3.375 3.479 73,427 -0.03(-0.99%)
Jan 24, 2020 3.543 3.543 3.386 3.514 91,078 +0.01(+0.33%)
Jan 23, 2020 3.549 3.566 3.444 3.502 64,469 -0.06(-1.63%)
Jan 22, 2020 3.549 3.810 3.504 3.560 106,536 -0.03(-0.81%)
Jan 21, 2020 3.793 3.850 3.531 3.589 164,808 -0.19(-4.92%)
Jan 17, 2020 3.781 3.891 3.775 3.775 102,270 +0.01(+0.15%)
Jan 16, 2020 3.665 3.833 3.665 3.769 161,822 +0.13(+3.51%)
Jan 15, 2020 3.514 3.671 3.502 3.642 101,123 +0.11(+3.13%)
Jan 14, 2020 3.578 3.630 3.531 3.531 97,392 -0.10(-2.72%)
Jan 13, 2020 3.688 3.688 3.491 3.630 194,802 -0.06(-1.57%)
Jan 10, 2020 3.833 3.851 3.630 3.688 143,247 -0.17(-4.37%)
Jan 09, 2020 3.851 3.955 3.810 3.857 178,123 +0.02(+0.61%)
Jan 08, 2020 3.659 3.857 3.653 3.833 153,114 +0.18(+4.82%)
Jan 07, 2020 3.589 3.659 3.537 3.657 92,096 +0.07(+2.05%)
Jan 06, 2020 3.572 3.630 3.502 3.584 153,219 -0.02(-0.64%)
Jan 03, 2020 3.589 3.653 3.549 3.607 124,135 -0.02(-0.64%)
Jan 02, 2020 3.595 3.653 3.491 3.630 135,115 +0.05(+1.30%)
Dec 31, 2019 3.578 3.642 3.508 3.584 130,506 +0.01(+0.16%)
Dec 30, 2019 3.671 3.671 3.369 3.578 327,560 -0.10(-2.69%)
Dec 27, 2019 3.903 3.926 3.549 3.677 318,690 -0.23(-5.94%)
Dec 26, 2019 3.822 3.996 3.816 3.909 137,215 +0.12(+3.06%)
Dec 24, 2019 3.857 3.938 3.746 3.793 99,515 -0.07(-1.80%)
Dec 23, 2019 3.996 4.054 3.746 3.862 321,183 -0.20(-4.86%)
Dec 20, 2019 3.961 4.060 3.810 4.060 301,817 +0.08(+2.04%)
Dec 19, 2019 3.839 4.162 3.758 3.979 388,662 +0.19(+5.06%)
Dec 18, 2019 4.182 4.182 3.677 3.787 659,268 -0.45(-10.69%)
Dec 17, 2019 4.461 4.542 4.211 4.240 438,571 -0.23(-5.07%)
Dec 16, 2019 5.547 5.547 3.842 4.466 2,026,868 -1.05(-18.97%)
Dec 13, 2019 5.378 5.750 5.373 5.512 363,971 +0.16(+3.04%)
Dec 12, 2019 5.187 5.512 5.120 5.349 354,286 +0.24(+4.66%)
Dec 11, 2019 5.100 5.261 5.030 5.111 468,324 +0.06(+1.26%)
Dec 10, 2019 4.746 5.140 4.711 5.047 456,523 +0.21(+4.31%)
Dec 09, 2019 4.601 4.984 4.549 4.839 625,830 +0.27(+5.83%)
Dec 06, 2019 4.532 4.723 4.462 4.572 289,906 +0.04(+0.90%)
Dec 05, 2019 4.508 4.636 4.352 4.532 208,858 -0.01(-0.13%)
Dec 04, 2019 4.613 4.630 4.411 4.537 209,628 -0.05(-1.14%)
Dec 03, 2019 4.636 4.752 4.566 4.590 369,801 +0.01(+0.13%)
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.