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, 2009 2.681 2.827 2.645 2.754 14,441 -0.05(-1.71%)
Feb 26, 2009 2.838 2.838 2.675 2.802 1,876 +0.10(+3.84%)
Feb 25, 2009 2.870 2.870 2.699 2.699 10,090 -0.14(-5.03%)
Feb 24, 2009 2.870 2.884 2.838 2.841 50,811 -0.02(-0.75%)
Feb 23, 2009 2.981 3.006 2.863 2.863 8,516 -0.00(-0.03%)
Feb 20, 2009 2.988 3.052 2.863 2.864 23,881 +0.00(+0.16%)
Feb 19, 2009 2.899 2.984 2.859 2.859 16,004 +0.00(+0.13%)
Feb 18, 2009 2.863 3.034 2.667 2.856 69,351 +0.00(+0.00%)
Feb 17, 2009 2.963 3.073 2.856 2.856 19,503 -0.19(-6.21%)
Feb 13, 2009 2.891 3.045 2.856 3.045 34,529 +0.03(+1.07%)
Feb 12, 2009 3.016 3.077 2.856 3.013 15,502 -0.03(-1.06%)
Feb 11, 2009 3.045 3.045 2.888 3.045 30,610 +0.04(+1.31%)
Feb 10, 2009 2.974 3.006 2.752 3.006 23,307 +0.06(+1.94%)
Feb 09, 2009 3.006 3.031 2.913 2.949 4,339 +0.06(+2.10%)
Feb 06, 2009 2.874 3.052 2.874 2.888 13,446 -0.02(-0.61%)
Feb 05, 2009 2.956 3.123 2.870 2.906 14,665 -0.16(-5.35%)
Feb 04, 2009 3.056 3.238 2.856 3.070 26,621 -0.16(-5.08%)
Feb 03, 2009 2.620 3.234 2.545 3.234 34,092 +0.55(+20.70%)
Feb 02, 2009 2.849 2.849 2.549 2.679 45,147 -0.13(-4.58%)
Jan 30, 2009 3.266 3.266 2.638 2.808 62,179 -0.41(-12.79%)
Jan 29, 2009 3.070 3.302 3.070 3.220 18,012 +0.15(+4.88%)
Jan 28, 2009 2.849 3.070 2.849 3.070 23,811 +0.04(+1.18%)
Jan 27, 2009 3.309 3.323 3.034 3.034 18,987 -0.20(-6.28%)
Jan 26, 2009 3.066 3.266 3.052 3.238 8,827 +0.33(+11.29%)
Jan 23, 2009 2.999 3.305 2.874 2.909 39,213 -0.20(-6.32%)
Jan 22, 2009 3.316 3.359 3.095 3.106 16,539 -0.27(-7.94%)
Jan 21, 2009 3.223 3.373 2.991 3.373 12,567 +0.19(+5.88%)
Jan 20, 2009 3.288 3.373 3.023 3.186 14,006 +0.02(+0.51%)
Jan 16, 2009 3.148 3.173 2.838 3.170 31,120 -0.06(-1.88%)
Jan 15, 2009 3.302 3.302 2.938 3.231 31,809 -0.14(-4.23%)
Jan 14, 2009 3.195 3.373 3.034 3.373 45,995 +0.16(+5.12%)
Jan 13, 2009 3.120 3.398 3.120 3.209 8,216 -0.01(-0.33%)
Jan 12, 2009 3.391 3.391 3.034 3.220 13,477 -0.19(-5.45%)
Jan 09, 2009 3.016 3.405 2.899 3.405 40,219 +0.37(+12.10%)
Jan 08, 2009 2.899 3.084 2.899 3.038 3,361 -0.02(-0.70%)
Jan 07, 2009 2.906 3.073 2.813 3.059 31,739 -0.07(-2.39%)
Jan 06, 2009 3.034 3.177 3.034 3.134 26,613 +0.12(+4.03%)
Jan 05, 2009 2.920 3.177 2.863 3.013 18,954 +0.14(+4.97%)
Jan 02, 2009 2.863 3.027 2.599 2.870 9,586 +0.09(+3.08%)
Dec 31, 2008 2.592 2.899 2.592 2.784 23,360 +0.20(+7.59%)
Dec 30, 2008 2.517 2.806 2.474 2.588 51,654 +0.05(+1.97%)
Dec 29, 2008 2.849 2.849 2.495 2.538 50,256 -0.17(-6.45%)
Dec 26, 2008 2.870 2.902 2.713 2.713 6,751 -0.06(-2.22%)
Dec 24, 2008 2.741 2.899 2.713 2.775 32,944 -0.02(-0.61%)
Dec 23, 2008 2.927 2.927 2.717 2.791 20,198 -0.10(-3.46%)
Dec 22, 2008 2.891 2.927 2.781 2.891 14,847 -0.04(-1.22%)
Dec 19, 2008 2.763 2.927 2.763 2.927 15,214 +0.04(+1.23%)
Dec 18, 2008 2.995 3.031 2.891 2.891 6,961 -0.03(-1.17%)
Dec 17, 2008 2.920 3.034 2.859 2.926 12,177 -0.08(-2.54%)
Dec 16, 2008 2.859 3.009 2.684 3.002 10,995 +0.19(+6.73%)
Dec 15, 2008 2.642 2.866 2.642 2.813 3,907 +0.17(+6.34%)
Dec 12, 2008 2.695 2.695 2.645 2.645 61,630 -0.00(-0.13%)
Dec 11, 2008 2.591 2.652 2.591 2.649 8,709 -0.03(-1.07%)
Dec 10, 2008 2.667 2.677 2.667 2.677 22,873 -0.06(-2.09%)
Dec 09, 2008 2.670 2.763 2.670 2.734 9,804 -0.03(-1.16%)
Dec 08, 2008 2.713 2.766 2.599 2.766 44,023 +0.09(+3.33%)
Dec 05, 2008 2.713 2.813 2.652 2.677 14,043 -0.04(-1.45%)
Dec 04, 2008 2.852 2.863 2.717 2.717 20,685 -0.08(-2.93%)
Dec 03, 2008 2.784 2.799 2.677 2.799 6,457 -0.02(-0.76%)
Dec 02, 2008 2.938 2.938 2.602 2.820 18,164 -0.13(-4.47%)
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.