Skip to main content
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 27, 2004 3.023 3.023 3.023 3.023 280 +0.01(+0.36%)
Feb 26, 2004 3.013 3.020 3.013 3.013 9,524 -0.00(-0.12%)
Feb 25, 2004 2.999 3.016 2.999 3.016 3,641 -0.02(-0.59%)
Feb 24, 2004 3.070 3.077 3.027 3.034 6,163 -0.05(-1.62%)
Feb 23, 2004 3.056 3.084 3.027 3.084 10,084 +0.05(+1.53%)
Feb 20, 2004 3.006 3.041 3.006 3.038 2,521 -0.01(-0.47%)
Feb 19, 2004 3.027 3.052 3.027 3.052 3,921 +0.02(+0.83%)
Feb 18, 2004 2.988 3.027 2.988 3.027 5,602 +0.06(+2.05%)
Feb 17, 2004 3.070 3.070 2.966 2.966 14,567 -0.08(-2.58%)
Feb 13, 2004 2.999 3.070 2.999 3.045 10,365 +0.05(+1.55%)
Feb 12, 2004 3.016 3.045 2.945 2.999 17,928 +0.05(+1.69%)
Feb 11, 2004 2.945 2.999 2.945 2.949 4,762 +0.03(+0.98%)
Feb 10, 2004 2.874 2.920 2.874 2.920 6,443 +0.00(+0.12%)
Feb 09, 2004 2.891 2.949 2.891 2.916 11,485 +0.09(+3.16%)
Feb 06, 2004 2.838 2.852 2.806 2.827 1,960 +0.01(+0.25%)
Feb 05, 2004 3.113 3.113 2.766 2.820 67,793 -0.32(-10.13%)
Feb 04, 2004 3.091 3.138 3.052 3.138 14,287 +0.03(+1.03%)
Feb 03, 2004 3.088 3.106 3.088 3.106 2,801 +0.02(+0.58%)
Feb 02, 2004 3.116 3.120 3.088 3.088 28,854 -0.02(-0.57%)
Jan 30, 2004 3.156 3.170 3.106 3.106 31,375 -0.00(-0.11%)
Jan 29, 2004 3.091 3.109 3.088 3.109 10,365 +0.00(+0.00%)
Jan 28, 2004 3.181 3.181 3.106 3.109 10,645 -0.07(-2.24%)
Jan 27, 2004 3.106 3.202 3.106 3.181 18,489 +0.06(+1.95%)
Jan 26, 2004 3.109 3.152 3.109 3.120 12,045 -0.00(-0.11%)
Jan 23, 2004 3.138 3.138 3.123 3.123 13,446 -0.01(-0.34%)
Jan 22, 2004 3.166 3.166 3.131 3.134 5,882 +0.00(+0.11%)
Jan 21, 2004 3.084 3.177 3.084 3.131 51,545 +0.04(+1.39%)
Jan 20, 2004 3.088 3.088 3.056 3.088 24,091 +0.02(+0.58%)
Jan 16, 2004 3.034 3.070 3.034 3.070 16,528 +0.02(+0.58%)
Jan 15, 2004 3.034 3.070 3.034 3.052 13,726 +0.02(+0.83%)
Jan 14, 2004 3.031 3.034 3.027 3.027 10,084 -0.00(-0.12%)
Jan 13, 2004 3.034 3.034 3.027 3.031 8,964 -0.01(-0.24%)
Jan 12, 2004 3.063 3.084 2.963 3.038 117,098 +0.01(+0.35%)
Jan 09, 2004 2.938 3.027 2.938 3.027 15,967 +0.10(+3.41%)
Jan 08, 2004 2.870 2.927 2.866 2.927 31,655 +0.07(+2.50%)
Jan 07, 2004 2.856 2.877 2.849 2.856 62,751 -0.02(-0.87%)
Jan 06, 2004 2.820 2.881 2.820 2.881 12,606 +0.03(+1.00%)
Jan 05, 2004 2.888 2.888 2.849 2.852 25,212 -0.00(-0.13%)
Jan 02, 2004 2.870 2.874 2.766 2.856 58,829 -0.00(-0.12%)
Dec 31, 2003 2.845 2.870 2.845 2.859 26,052 +0.01(+0.25%)
Dec 30, 2003 2.820 2.852 2.820 2.852 12,045 +0.10(+3.50%)
Dec 29, 2003 2.849 2.849 2.749 2.756 47,623 -0.10(-3.50%)
Dec 26, 2003 2.856 2.856 2.849 2.856 28,013 +0.00(+0.00%)
Dec 24, 2003 2.856 2.856 2.852 2.856 5,602 +0.01(+0.25%)
Dec 23, 2003 2.838 2.856 2.831 2.849 59,109 +0.01(+0.50%)
Dec 22, 2003 2.677 2.838 2.677 2.834 224,951 +0.29(+11.52%)
Dec 19, 2003 2.602 2.602 2.499 2.542 52,666 -0.03(-1.11%)
Dec 18, 2003 2.474 2.570 2.474 2.570 57,708 +0.07(+2.86%)
Dec 17, 2003 2.506 2.506 2.474 2.499 79,839 -0.01(-0.57%)
Dec 16, 2003 2.577 2.577 2.542 2.513 23,811 -0.06(-2.49%)
Dec 15, 2003 2.699 2.699 2.577 2.577 31,095 -0.10(-3.73%)
Dec 12, 2003 2.677 2.677 2.677 2.677 7,843 +0.00(+0.00%)
Dec 11, 2003 2.659 2.741 2.659 2.677 281,539 +0.02(+0.67%)
Dec 10, 2003 2.588 2.674 2.588 2.659 14,287 +0.08(+3.19%)
Dec 09, 2003 2.549 2.581 2.549 2.577 15,407 +0.04(+1.69%)
Dec 08, 2003 2.588 2.588 2.534 2.534 23,251 -0.06(-2.20%)
Dec 05, 2003 2.517 2.642 2.517 2.592 20,730 +0.05(+2.11%)
Dec 04, 2003 2.577 2.577 2.527 2.538 22,130 -0.01(-0.56%)
Dec 03, 2003 2.567 2.567 2.531 2.552 26,893 +0.10(+4.23%)
Dec 02, 2003 2.456 2.470 2.442 2.449 29,134 -0.01(-0.44%)
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.