$11.06 +0.01 (%) Communications Systems Inc - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JCS historical data

Date Open High Low Close Volume
5/22/201510.9911.0610.9211.067,832
5/21/201510.9311.0510.9311.053,758
5/20/201510.9211.1010.9210.958,175
5/19/201510.7910.8510.7910.806,056
5/18/201510.7910.9310.7910.846,404
5/15/201511.0211.0210.8910.892,431
5/14/201511.0111.1410.8811.023,910
5/13/201510.8711.2710.8711.052,301
5/12/201510.9711.6810.9311.676,839
5/11/201511.0011.0010.7610.9118,073
5/8/201510.9311.1810.9310.952,911
5/7/201511.0411.2210.9910.9916,689
5/6/201511.3011.3010.5511.2320,537
5/5/201511.2511.2911.1111.208,629
5/4/201511.2611.3711.0811.258,657
5/1/201511.1911.2411.1911.211,935
4/30/201511.2411.2911.2211.269,016
4/29/201511.2211.2511.1311.2210,011
4/28/201511.0911.3611.0611.199,900
4/27/201511.5411.5411.2711.378,251
4/24/201511.3011.5811.0611.542,491
4/23/201511.5411.6311.3011.384,031
4/22/201511.4411.4911.3711.425,749
4/21/201511.3811.3811.2111.357,517
4/20/201511.3111.4611.2211.356,039
4/17/201511.6411.6411.0011.4224,423
4/16/201511.5911.7811.5911.732,017
4/15/201511.5011.7211.4911.569,579
4/14/201511.7011.7011.4111.417,260
4/13/201511.6511.7011.2411.7010,955
4/10/201511.2311.5511.2311.521,497
4/9/201511.4911.5211.4511.529,621
4/8/201511.3011.5711.1411.5424,695
4/7/201511.2311.3011.1211.2625,753
4/6/201511.1111.3111.1111.1217,276
4/2/201511.2011.4110.4511.0917,896
4/1/201511.5011.5011.0011.119,809
3/31/201511.5711.5711.2811.429,276
3/30/201511.5611.7011.5511.608,316
3/27/201511.8611.8611.5611.594,623
3/26/201511.7711.8311.7711.811,385
3/25/201511.8811.9811.4611.5513,389
3/24/201511.7911.9911.7811.7810,936
3/23/201511.6811.8211.6811.685,920
3/20/201511.8011.8611.5211.525,135
3/19/201511.6611.8911.6611.754,530
3/18/201511.7111.8811.6311.8612,620
3/17/201511.9211.9311.6511.656,447
3/16/201512.0012.0311.7211.8815,662
3/13/201511.8812.1811.8812.087,556
3/12/201511.8812.4011.8611.8814,165
3/11/201511.9012.1311.6211.6230,055
3/10/201511.9011.9811.6611.9711,349
3/9/201511.3511.8811.3511.8820,653
3/6/201511.1511.3010.6011.3026,304
3/5/201511.3211.4511.3011.45754
3/4/201511.3211.4611.3211.325,877
3/3/201511.2311.4411.2211.275,435
3/2/201511.2711.4511.2211.244,126
2/27/201511.4611.4711.1511.461,507
2/26/201511.3211.3211.0611.122,485
2/25/201511.4811.4811.2211.232,768
2/24/201511.3111.6011.0511.481,568
2/23/201511.1111.5511.0611.187,953
2/20/201511.0611.6511.0611.106,600
2/19/201510.4711.6510.4711.0115,409
2/18/201510.5010.8510.5010.508,135
2/17/201510.2110.8410.2110.505,883
2/13/201510.3310.4910.3310.447,073
2/12/201510.1810.5110.1810.375,051
2/11/201510.2010.3910.1710.264,787
2/10/201510.2310.3010.2310.283,380
2/9/201510.2610.3010.2310.2310,802
2/6/201510.2210.4310.2210.405,350
2/5/201510.3410.4210.1210.228,394
2/4/201510.2310.2310.2310.23323
2/3/201510.2710.3710.2310.281,456
2/2/201510.2510.3410.1010.138,113
1/30/201510.1810.3610.1710.252,429
1/29/201510.4810.4810.1210.295,535
1/28/201510.3610.5410.3610.384,739
1/27/201510.4710.5010.3710.371,611
1/26/201510.2710.5810.2410.5812,563
1/23/201510.3610.3810.1010.2110,508
1/22/201510.3510.5310.0810.2027,978
1/21/201510.3210.5310.3010.366,471
1/20/201510.3810.5710.3010.5710,831
1/16/201510.4910.5810.3110.314,589
1/15/201510.5310.6710.3010.607,456
1/14/201510.3610.6010.3610.552,633
1/13/201510.7410.8010.4010.5511,712
1/12/201510.4210.8010.4010.626,900
1/9/201510.5110.7510.5010.5910,208
1/8/201510.8510.8510.4510.516,527
1/7/201510.5610.7310.4010.735,180
1/6/201510.2510.6510.2510.652,824
1/5/201510.6510.7510.3010.6012,691
1/2/201510.6210.6910.4010.689,041
12/31/201410.3910.7510.3910.5013,153
12/30/201410.3010.4310.0310.3321,737
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center