$11.32 -0.33 (%) Communications Systems Inc - NASDAQ

Oct. 24, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JCS historical data

Date Open High Low Close Volume
10/24/201411.5511.7611.3211.3213,864
10/23/201411.7411.8311.4711.6513,962
10/22/201411.5411.7811.2211.397,161
10/21/201411.1911.5210.9911.5215,890
10/20/201410.9511.1310.9111.137,818
10/17/201411.2811.4610.9211.0013,092
10/16/201410.9011.3410.9011.3314,859
10/15/201410.9011.2110.9011.029,702
10/14/201410.7911.0410.6610.957,009
10/13/201410.6110.8110.5010.6511,582
10/10/201410.9311.0210.6110.619,850
10/9/201411.2211.2210.7610.8114,145
10/8/201410.7611.0710.7210.7812,362
10/7/201410.8710.9110.5210.754,796
10/6/201411.3711.4011.0311.039,570
10/3/201411.2411.4411.0811.2314,949
10/2/201410.9411.3810.7111.3819,760
10/1/201411.1911.2610.5210.8724,235
9/30/201411.1211.1610.8611.1610,265
9/29/201410.9211.3310.9211.015,182
9/26/201411.5711.7310.9711.136,854
9/25/201411.8012.1211.6011.667,247
9/24/201411.6712.2011.6011.6116,160
9/23/201411.7212.0011.6211.8019,334
9/22/201412.0112.1011.6511.9515,712
9/19/201411.7012.0611.7012.0613,080
9/18/201411.6711.7911.5311.6418,542
9/17/201411.4411.8511.2711.5424,198
9/16/201411.5311.9011.5011.5018,408
9/15/201411.3911.8111.3011.8113,675
9/12/201411.1111.6811.1111.299,247
9/11/201411.4811.8311.2211.4022,251
9/10/201411.2711.6411.2711.588,661
9/9/201411.4011.4511.2611.389,026
9/8/201411.2911.4011.2911.365,072
9/5/201411.1011.2811.0511.287,085
9/4/201410.9711.0710.9711.025,121
9/3/201411.2011.2010.8411.1116,156
9/2/201411.2711.2710.7411.113,146
8/29/201411.3111.3111.2011.292,039
8/28/201411.4511.4511.1711.349,544
8/27/201411.3911.4511.1611.395,501
8/26/201411.3011.4411.2611.357,308
8/25/201411.1411.2910.9511.296,291
8/22/201410.9811.3010.9011.056,428
8/21/201411.0611.3311.0611.185,366
8/20/201410.9011.2410.9011.1319,059
8/19/201410.8210.9810.6810.8032,435
8/18/201410.9411.1610.8110.9045,074
8/15/201411.3311.3310.8610.9812,380
8/14/201411.2011.2911.0811.166,072
8/13/201411.3511.3911.0611.236,375
8/12/201411.2511.4311.1511.169,498
8/11/201411.1511.3311.0511.307,887
8/8/201411.3211.4811.2511.375,940
8/7/201411.2811.4611.1211.2310,001
8/6/201411.3811.5711.0611.2212,639
8/5/201411.3111.4211.0911.4211,639
8/4/201411.2211.4411.1111.4412,189
8/1/201411.0111.3810.9711.0534,832
7/31/201411.0011.6211.0011.047,081
7/30/201411.4511.4511.0011.1810,049
7/29/201411.6811.7911.4011.4012,249
7/28/201411.2911.8711.2911.559,113
7/25/201411.8111.8711.4611.686,572
7/24/201411.6811.9511.6411.784,887
7/23/201411.3511.6411.3311.596,680
7/22/201411.7011.7211.1311.2122,208
7/21/201411.9812.2011.3611.7511,646
7/18/201412.0312.1511.6011.9941,504
7/17/201412.3412.3612.0512.056,545
7/16/201412.6112.6512.3812.445,557
7/15/201412.5512.5612.3212.489,393
7/14/201412.3212.6312.3212.4514,008
7/11/201412.8012.8912.4412.653,639
7/10/201412.6412.8712.5012.745,978
7/9/201412.6212.9912.5912.807,772
7/8/201412.7912.8812.3112.7912,937
7/7/201413.0013.0912.6613.0715,418
7/3/201412.8813.0712.5213.077,642
7/2/201412.7812.9712.7612.9741,347
7/1/201412.4512.9912.4512.9019,472
6/30/201412.6912.8012.4012.437,543
6/27/201412.5812.9912.5512.997,525
6/26/201412.5612.7112.2512.678,417
6/25/201412.5612.7012.2512.606,951
6/24/201412.5612.6012.2512.376,172
6/23/201412.6012.6712.3212.674,304
6/20/201412.5912.7212.2912.666,196
6/19/201412.5912.7312.4512.733,122
6/18/201412.2812.7112.2812.705,688
6/17/201412.5512.7112.3012.574,864
6/16/201412.5812.7012.3112.484,460
6/13/201412.4412.6912.3012.5712,634
6/12/201412.5012.9512.1512.4915,400
6/11/201412.9112.9112.3212.638,542
6/10/201412.7812.8812.6012.736,890
6/9/201412.4512.7712.2312.4811,452
6/6/201412.3912.8112.3012.443,683
6/5/201411.4012.5011.4012.2911,154
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center