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 (%)
Oct 31, 2006 3.463 3.588 3.391 3.552 20,730 +0.14(+4.19%)
Oct 30, 2006 3.391 3.409 3.380 3.409 3,921 +0.02(+0.53%)
Oct 27, 2006 3.405 3.445 3.391 3.391 5,602 -0.00(-0.11%)
Oct 26, 2006 3.391 3.427 3.305 3.395 4,762 -0.01(-0.42%)
Oct 25, 2006 3.359 3.445 3.359 3.409 11,485 +0.02(+0.53%)
Oct 24, 2006 3.395 3.395 3.284 3.391 9,804 -0.04(-1.04%)
Oct 23, 2006 3.355 3.427 3.355 3.427 8,964 +0.11(+3.23%)
Oct 20, 2006 3.248 3.320 3.248 3.320 18,769 -0.05(-1.48%)
Oct 19, 2006 3.366 3.370 3.266 3.370 6,443 -0.00(-0.11%)
Oct 18, 2006 3.355 3.373 3.355 3.373 1,400 -0.02(-0.53%)
Oct 17, 2006 3.391 3.391 3.384 3.391 5,042 -0.02(-0.63%)
Oct 16, 2006 3.363 3.427 3.363 3.413 10,925 +0.07(+2.14%)
Oct 13, 2006 3.338 3.348 3.338 3.341 1,400 +0.02(+0.65%)
Oct 12, 2006 3.284 3.320 3.256 3.320 3,361 +0.06(+1.97%)
Oct 11, 2006 3.298 3.320 3.252 3.256 7,283 -0.05(-1.41%)
Oct 10, 2006 3.295 3.302 3.252 3.302 2,241 +0.03(+0.87%)
Oct 09, 2006 3.252 3.273 3.252 3.273 1,400 -0.01(-0.33%)
Oct 06, 2006 3.252 3.284 3.216 3.284 5,042 +0.03(+0.99%)
Oct 05, 2006 3.266 3.284 3.252 3.252 14,847 -0.04(-1.09%)
Oct 04, 2006 3.284 3.295 3.252 3.288 5,042 -0.01(-0.43%)
Oct 03, 2006 3.355 3.377 3.302 3.302 12,045 -0.01(-0.43%)
Oct 02, 2006 3.355 3.355 3.313 3.316 3,921 -0.02(-0.54%)
Sep 29, 2006 3.334 3.334 3.330 3.334 3,641 +0.05(+1.63%)
Sep 28, 2006 3.295 3.338 3.281 3.281 5,042 -0.04(-1.18%)
Sep 27, 2006 3.320 3.320 3.320 3.320 0 +0.00(+0.00%)
Sep 26, 2006 3.248 3.320 3.248 3.320 1,120 +0.02(+0.54%)
Sep 25, 2006 3.391 3.423 3.266 3.302 12,045 -0.14(-4.15%)
Sep 22, 2006 3.248 3.445 3.248 3.445 7,843 +0.14(+4.32%)
Sep 21, 2006 3.463 3.463 3.252 3.302 22,691 -0.12(-3.44%)
Sep 20, 2006 3.338 3.423 3.338 3.420 10,925 +0.06(+1.91%)
Sep 19, 2006 3.220 3.402 3.220 3.355 22,411 +0.17(+5.38%)
Sep 18, 2006 3.184 3.184 3.184 3.184 280 -0.04(-1.22%)
Sep 15, 2006 3.241 3.245 3.223 3.223 9,804 -0.02(-0.77%)
Sep 14, 2006 3.355 3.445 3.213 3.248 39,779 -0.11(-3.19%)
Sep 13, 2006 3.284 3.355 3.241 3.355 19,329 +0.07(+2.17%)
Sep 12, 2006 3.284 3.284 3.284 3.284 0 +0.00(+0.00%)
Sep 11, 2006 3.252 3.284 3.252 3.284 11,485 +0.04(+1.10%)
Sep 08, 2006 3.284 3.284 3.248 3.248 2,241 -0.04(-1.09%)
Sep 07, 2006 3.284 3.284 3.238 3.284 5,602 -0.09(-2.54%)
Sep 06, 2006 3.352 3.370 3.348 3.370 2,521 -0.02(-0.63%)
Sep 05, 2006 3.391 3.391 3.348 3.391 15,127 +0.05(+1.60%)
Sep 01, 2006 3.323 3.338 3.256 3.338 68,073 +0.02(+0.65%)
Aug 31, 2006 3.216 3.334 3.170 3.316 10,925 +0.10(+3.11%)
Aug 30, 2006 3.284 3.302 3.216 3.216 19,609 -0.07(-2.07%)
Aug 29, 2006 3.302 3.302 3.284 3.284 5,042 +0.02(+0.55%)
Aug 28, 2006 3.248 3.266 3.248 3.266 16,808 +0.04(+1.11%)
Aug 25, 2006 3.220 3.234 3.213 3.231 36,698 -0.06(-1.95%)
Aug 24, 2006 3.391 3.441 3.177 3.295 31,095 -0.13(-3.85%)
Aug 23, 2006 3.534 3.538 3.373 3.427 8,964 -0.04(-1.13%)
Aug 22, 2006 3.445 3.516 3.391 3.466 11,485 +0.04(+1.25%)
Aug 21, 2006 3.463 3.463 3.423 3.423 4,202 -0.04(-1.13%)
Aug 18, 2006 3.463 3.463 3.320 3.463 17,368 +0.04(+1.04%)
Aug 17, 2006 3.427 3.427 3.427 3.427 560 -0.05(-1.54%)
Aug 16, 2006 3.463 3.480 3.388 3.480 15,967 +0.02(+0.52%)
Aug 15, 2006 3.384 3.463 3.384 3.463 3,361 +0.12(+3.74%)
Aug 14, 2006 3.305 3.338 3.231 3.338 6,443 -0.05(-1.58%)
Aug 11, 2006 3.391 3.463 3.355 3.391 3,081 -0.07(-2.06%)
Aug 10, 2006 3.563 3.563 3.463 3.463 3,641 +0.00(+0.00%)
Aug 09, 2006 3.141 3.563 3.141 3.463 26,052 +0.27(+8.38%)
Aug 08, 2006 3.141 3.195 3.113 3.195 19,889 -0.02(-0.67%)
Aug 07, 2006 3.359 3.402 3.216 3.216 3,641 -0.17(-5.16%)
Aug 04, 2006 3.391 3.391 3.391 3.391 0 +0.00(+0.00%)
Aug 03, 2006 3.480 3.480 3.391 3.391 2,241 -0.04(-1.04%)
Aug 02, 2006 3.463 3.463 3.427 3.427 5,882 +0.07(+2.13%)
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.