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 (%)
Nov 30, 2010 5.305 5.342 5.162 5.260 43,536 -0.08(-1.46%)
Nov 29, 2010 5.153 5.364 5.149 5.338 96,642 +0.22(+4.35%)
Nov 26, 2010 5.045 5.116 5.045 5.116 32,581 +0.00(+0.00%)
Nov 24, 2010 5.130 5.116 5.116 5.116 28,832 +0.07(+1.40%)
Nov 23, 2010 5.104 5.119 5.045 5.045 21,373 -0.10(-1.95%)
Nov 22, 2010 5.067 5.145 5.067 5.145 10,539 +0.03(+0.51%)
Nov 19, 2010 5.079 5.142 5.075 5.119 5,843 +0.04(+0.80%)
Nov 18, 2010 5.086 5.090 5.004 5.079 29,382 -0.03(-0.51%)
Nov 17, 2010 5.116 5.123 5.097 5.104 25,435 +0.00(+0.07%)
Nov 16, 2010 5.201 5.201 5.049 5.101 41,146 -0.10(-1.92%)
Nov 15, 2010 5.153 5.249 5.012 5.201 68,662 +0.05(+0.94%)
Nov 12, 2010 5.227 5.494 5.116 5.153 80,915 -0.05(-0.93%)
Nov 11, 2010 5.401 5.401 5.115 5.201 64,621 -0.15(-2.84%)
Nov 10, 2010 5.149 5.468 5.093 5.353 196,618 +0.83(+18.36%)
Nov 09, 2010 4.548 4.574 4.471 4.523 15,241 +0.05(+1.16%)
Nov 08, 2010 4.582 4.586 4.471 4.471 7,383 -0.10(-2.27%)
Nov 05, 2010 4.593 4.593 4.493 4.574 4,850 -0.02(-0.49%)
Nov 04, 2010 4.582 4.663 4.548 4.597 8,794 +0.01(+0.25%)
Nov 03, 2010 4.704 4.704 4.586 4.586 8,632 -0.00(-0.08%)
Nov 02, 2010 4.522 4.615 4.519 4.589 42,090 +0.09(+2.06%)
Nov 01, 2010 4.541 4.749 4.497 4.497 21,494 -0.00(-0.08%)
Oct 29, 2010 4.289 4.504 4.256 4.500 29,501 +0.31(+7.43%)
Oct 28, 2010 4.219 4.233 4.156 4.189 31,014 -0.04(-1.05%)
Oct 27, 2010 4.263 4.263 4.178 4.233 2,158 -0.06(-1.47%)
Oct 25, 2010 4.256 4.296 4.196 4.296 35,570 +0.03(+0.78%)
Oct 22, 2010 4.204 4.263 4.161 4.263 35,233 +0.00(+0.00%)
Oct 21, 2010 4.248 4.319 4.241 4.263 47,399 -0.01(-0.35%)
Oct 20, 2010 4.348 4.348 4.201 4.278 43,086 -0.06(-1.37%)
Oct 19, 2010 4.337 4.378 4.300 4.337 22,266 -0.01(-0.17%)
Oct 18, 2010 4.367 4.448 4.304 4.345 14,785 +0.04(+1.03%)
Oct 15, 2010 4.296 4.346 4.256 4.300 9,981 +0.06(+1.49%)
Oct 14, 2010 4.222 4.261 4.193 4.237 4,324 +0.01(+0.18%)
Oct 13, 2010 4.296 4.300 4.215 4.230 5,327 +0.06(+1.42%)
Oct 12, 2010 4.222 4.222 4.148 4.170 6,773 +0.00(+0.09%)
Oct 11, 2010 4.152 4.204 4.133 4.167 3,140 -0.03(-0.62%)
Oct 08, 2010 4.181 4.193 4.085 4.193 4,661 +0.00(+0.09%)
Oct 07, 2010 4.174 4.226 4.170 4.189 15,182 -0.01(-0.26%)
Oct 06, 2010 4.300 4.300 4.170 4.200 25,665 -0.11(-2.50%)
Oct 05, 2010 4.293 4.311 4.211 4.308 17,383 +0.12(+2.92%)
Oct 04, 2010 4.211 4.422 4.152 4.185 8,357 +0.02(+0.42%)
Oct 01, 2010 4.330 4.330 4.159 4.168 16,954 -0.05(-1.20%)
Sep 30, 2010 4.148 4.230 4.148 4.219 5,279 -0.01(-0.26%)
Sep 29, 2010 4.096 4.230 4.078 4.230 48,646 +0.15(+3.59%)
Sep 28, 2010 4.044 4.096 4.044 4.083 43,523 +0.02(+0.59%)
Sep 27, 2010 4.007 4.104 4.007 4.059 49,539 +0.03(+0.74%)
Sep 24, 2010 4.022 4.063 4.018 4.029 33,450 +0.04(+1.12%)
Sep 23, 2010 4.015 4.022 3.985 3.985 16,139 -0.01(-0.37%)
Sep 22, 2010 3.992 4.033 3.985 4.000 15,376 -0.04(-1.01%)
Sep 21, 2010 3.996 4.063 3.992 4.041 72,298 -0.01(-0.37%)
Sep 20, 2010 4.022 4.070 3.937 4.055 24,332 -0.00(-0.09%)
Sep 17, 2010 4.022 4.059 3.955 4.059 23,207 +0.03(+0.83%)
Sep 15, 2010 4.028 4.077 3.978 4.026 9,171 +0.02(+0.46%)
Sep 14, 2010 3.938 4.080 3.930 4.007 27,618 +0.05(+1.20%)
Sep 13, 2010 3.930 3.982 3.912 3.960 27,536 +0.02(+0.56%)
Sep 10, 2010 3.927 3.960 3.857 3.938 18,051 +0.05(+1.32%)
Sep 09, 2010 3.963 3.963 3.887 3.887 3,282 +0.03(+0.76%)
Sep 08, 2010 3.872 3.909 3.846 3.857 42,499 +0.02(+0.48%)
Sep 07, 2010 3.887 4.047 3.839 3.839 62,113 -0.11(-2.78%)
Sep 03, 2010 3.883 4.044 3.876 3.949 103,584 +0.01(+0.37%)
Sep 02, 2010 3.978 4.022 3.923 3.934 13,237 -0.08(-2.09%)
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.