$5.00 +0.24 (%) Communications Systems Inc - NASDAQ

Dec. 7, 2016 | 01:04 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JCS historical data

Date Open High Low Close Volume
12/6/20164.655.104.654.7629,466
12/5/20164.824.824.654.7112,340
12/2/20165.135.134.824.838,353
12/1/20165.015.404.944.9413,460
11/30/20164.995.114.955.0043,134
11/29/20164.655.244.634.9853,484
11/28/20164.664.944.584.6742,240
11/25/20164.664.704.604.7022,395
11/23/20164.504.754.504.6917,813
11/22/20164.404.504.374.499,269
11/21/20164.304.744.304.4322,525
11/18/20164.214.304.194.305,546
11/17/20164.264.304.214.3013,260
11/16/20164.254.304.184.2644,815
11/15/20164.254.404.254.2870,521
11/14/20164.234.404.224.3842,564
11/11/20164.014.394.014.2846,225
11/10/20163.673.993.673.9816,650
11/9/20163.643.943.513.605,451
11/8/20163.523.803.453.6420,018
11/7/20164.034.383.413.9033,883
11/4/20164.054.464.054.096,408
11/3/20164.164.194.024.035,363
11/2/20164.504.504.184.2011,623
11/1/20164.324.334.174.2112,483
10/31/20164.364.404.194.3711,152
10/28/20164.434.464.364.402,265
10/27/20164.454.834.404.424,161
10/26/20164.374.504.374.419,774
10/25/20164.524.524.404.423,966
10/24/20164.654.654.504.526,017
10/21/20164.524.674.524.67300
10/20/20164.614.614.534.536,467
10/19/20164.644.714.534.669,830
10/18/20164.554.624.504.627,901
10/17/20164.694.734.594.616,144
10/14/20164.754.854.624.6910,094
10/13/20164.784.804.734.7712,159
10/12/20164.754.754.554.6015,590
10/11/20164.754.754.564.6012,491
10/10/20164.654.754.514.5815,618
10/7/20164.534.744.534.7314,752
10/6/20164.734.754.614.732,031
10/5/20164.784.794.654.7318,846
10/4/20164.784.804.654.654,412
10/3/20164.774.954.654.805,297
9/30/20164.794.914.634.764,629
9/29/20164.705.044.704.718,871
9/28/20164.895.104.694.7629,392
9/27/20164.855.114.684.8011,622
9/26/20165.135.194.764.7612,866
9/23/20165.035.144.835.0128,555
9/22/20165.085.135.035.045,991
9/21/20165.085.375.025.1423,433
9/20/20165.185.205.055.0813,868
9/19/20165.205.235.055.1117,299
9/16/20165.195.375.045.2924,058
9/15/20165.195.285.195.203,629
9/14/20165.285.285.155.268,513
9/13/20165.345.445.215.2215,993
9/12/20165.365.465.305.3219,996
9/9/20165.525.575.415.413,516
9/8/20165.655.685.375.4512,476
9/7/20165.545.575.365.3936,138
9/6/20165.545.745.385.4021,116
9/2/20165.485.705.485.602,876
9/1/20165.615.665.305.6616,186
8/31/20165.615.655.575.579,011
8/30/20165.745.745.575.638,322
8/29/20165.695.735.555.725,502
8/26/20165.685.805.605.635,476
8/25/20165.705.905.625.742,894
8/24/20165.775.775.525.6118,784
8/23/20165.625.735.625.6511,465
8/22/20165.705.955.515.6525,950
8/19/20166.176.515.665.7833,817
8/18/20166.806.905.876.3286,149
8/17/20166.976.976.766.8644,772
8/16/20166.966.986.886.882,538
8/15/20166.886.946.886.9313,667
8/12/20166.926.946.896.892,250
8/11/20166.916.986.916.981,712
8/10/20166.927.086.906.9928,297
8/9/20166.926.966.926.926,678
8/8/20167.017.056.946.957,082
8/5/20167.167.186.957.0622,634
8/4/20167.287.377.277.371,574
8/3/20167.257.337.207.331,900
8/2/20167.287.287.047.232,773
8/1/20167.297.377.157.186,826
7/29/20167.357.407.267.346,291
7/28/20167.267.407.267.345,210
7/27/20167.307.387.167.211,343
7/26/20167.407.407.017.393,405
7/25/20167.047.427.037.4010,196
7/22/20167.167.327.167.3111,182
7/21/20167.157.187.107.103,110
7/20/20167.287.287.127.161,219
7/19/20167.227.337.227.291,835
7/18/20167.127.337.127.311,541
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center