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

Commun Systems Inc (NQ: JCS )

N/A 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, 2019 2.900 2.940 2.830 2.830 2,700 -0.07(-2.41%)
May 30, 2019 2.890 2.900 2.820 2.900 8,195 +0.00(+0.00%)
May 29, 2019 2.890 2.900 2.890 2.900 3,384 +0.08(+2.84%)
May 28, 2019 2.770 2.820 2.770 2.820 10,067 +0.04(+1.44%)
May 24, 2019 2.860 2.875 2.730 2.780 9,600 -0.02(-0.71%)
May 23, 2019 2.760 2.800 2.760 2.800 1,062 +0.06(+2.19%)
May 22, 2019 2.840 2.890 2.740 2.740 15,131 -0.04(-1.44%)
May 21, 2019 2.800 2.860 2.774 2.780 3,085 -0.03(-1.07%)
May 20, 2019 2.766 2.880 2.726 2.810 3,462 +0.02(+0.72%)
May 17, 2019 2.710 2.800 2.710 2.790 3,300 +0.05(+1.82%)
May 16, 2019 2.890 2.897 2.730 2.740 3,412 -0.08(-2.84%)
May 15, 2019 2.750 2.820 2.750 2.820 6,232 -0.07(-2.29%)
May 14, 2019 2.890 2.890 2.850 2.886 1,079 -0.06(-2.16%)
May 13, 2019 2.950 2.950 2.950 173 +0.00(+0.00%)
May 10, 2019 2.840 2.980 2.840 2.950 1,900 +0.07(+2.36%)
May 09, 2019 2.810 2.882 2.810 2.882 3,436 -0.09(-3.08%)
May 08, 2019 2.892 3.016 2.892 2.974 1,122 -0.02(-0.55%)
May 07, 2019 2.895 2.990 2.895 2.990 496 +0.10(+3.29%)
May 06, 2019 2.800 3.030 2.750 2.895 41,997 +0.09(+3.38%)
May 03, 2019 2.760 2.800 2.760 2.800 2,600 +0.01(+0.54%)
May 02, 2019 2.760 2.840 2.750 2.785 16,562 -0.06(-2.28%)
May 01, 2019 2.846 2.850 2.846 2.850 1,002 -0.01(-0.35%)
Apr 30, 2019 2.760 2.870 2.760 2.860 10,267 +0.10(+3.62%)
Apr 29, 2019 2.740 2.770 2.740 2.760 4,369 -0.01(-0.36%)
Apr 26, 2019 2.810 2.819 2.760 2.770 41,100 -0.07(-2.41%)
Apr 25, 2019 2.885 2.900 2.830 2.838 6,166 +0.02(+0.66%)
Apr 24, 2019 2.760 2.891 2.760 2.820 12,742 +0.02(+0.71%)
Apr 23, 2019 2.800 2.900 2.800 2.800 4,383 +0.04(+1.45%)
Apr 22, 2019 2.820 2.821 2.711 2.760 13,584 -0.05(-1.72%)
Apr 18, 2019 2.800 2.880 2.800 2.808 12,500 -0.08(-2.82%)
Apr 17, 2019 2.760 3.030 2.760 2.890 1,826 -0.03(-0.99%)
Apr 16, 2019 2.838 2.920 2.838 2.919 2,635 -0.01(-0.38%)
Apr 15, 2019 3.020 3.020 2.860 2.930 6,524 -0.04(-1.35%)
Apr 12, 2019 2.938 2.970 2.925 2.970 7,200 +0.07(+2.41%)
Apr 11, 2019 2.840 2.980 2.840 2.900 13,599 -0.02(-0.68%)
Apr 10, 2019 2.870 3.050 2.870 2.920 29,114 +0.03(+1.04%)
Apr 09, 2019 2.623 2.937 2.623 2.890 3,310 -0.06(-2.03%)
Apr 08, 2019 2.800 2.950 2.710 2.950 6,930 +0.15(+5.39%)
Apr 05, 2019 2.620 2.880 2.620 2.799 19,100 +0.23(+8.91%)
Apr 04, 2019 2.620 2.620 2.570 2.570 1,514 -0.04(-1.53%)
Apr 03, 2019 2.610 2.610 2.575 2.610 17,029 -0.01(-0.38%)
Apr 02, 2019 2.610 2.620 2.544 2.620 4,398 +0.09(+3.56%)
Apr 01, 2019 2.620 2.620 2.500 2.530 13,270 -0.12(-4.53%)
Mar 29, 2019 2.670 2.710 2.650 2.650 700 +0.01(+0.38%)
Mar 28, 2019 2.640 2.700 2.640 2.640 955 +0.03(+1.15%)
Mar 27, 2019 2.660 2.675 2.600 2.610 3,484 -0.05(-1.92%)
Mar 26, 2019 2.734 2.734 2.660 2.661 2,540 -0.05(-1.80%)
Mar 25, 2019 2.600 2.710 2.600 2.710 5,353 -0.02(-0.73%)
Mar 22, 2019 2.730 2.764 2.730 2.730 4,400 +0.02(+0.74%)
Mar 21, 2019 2.750 2.760 2.710 2.710 12,686 -0.04(-1.45%)
Mar 20, 2019 2.730 2.754 2.730 2.750 7,434 -0.05(-1.79%)
Mar 19, 2019 2.750 2.800 2.750 2.800 2,384 +0.02(+0.72%)
Mar 18, 2019 2.810 2.810 2.750 2.780 5,000 +0.00(+0.04%)
Mar 15, 2019 2.777 2.790 2.750 2.779 10,400 -0.12(-4.17%)
Mar 14, 2019 2.930 2.930 2.720 2.900 15,337 +0.11(+4.13%)
Mar 13, 2019 2.807 2.807 2.750 2.785 3,882 -0.06(-2.28%)
Mar 12, 2019 2.800 2.850 2.760 2.850 1,236 +0.05(+1.79%)
Mar 11, 2019 2.800 2.850 2.800 2.800 11,855 +0.00(+0.00%)
Mar 08, 2019 2.650 2.900 2.650 2.800 17,400 -0.05(-1.75%)
Mar 07, 2019 2.800 3.050 2.560 2.850 74,902 +0.35(+14.00%)
Mar 06, 2019 2.670 2.670 2.500 2.500 2,078 -0.17(-6.19%)
Mar 05, 2019 2.660 2.720 2.610 2.665 3,825 +0.06(+2.50%)
Mar 04, 2019 2.680 2.710 2.600 2.600 18,418 +0.02(+0.78%)
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.