$8.79 -0.35 (%) Communications Systems Inc - NASDAQ

Aug. 28, 2015 | 11:07 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JCS historical data

Date Open High Low Close Volume
8/27/20159.149.149.149.14219
8/26/20158.758.778.518.763,898
8/25/20158.849.668.508.5112,137
8/24/20159.009.048.138.5221,930
8/21/20159.219.219.119.131,785
8/20/20159.769.769.089.1214,683
8/19/20159.559.909.329.5231,681
8/18/20159.899.899.619.711,968
8/17/20159.7110.089.709.984,025
8/14/20159.579.829.569.664,204
8/13/20159.739.849.569.765,163
8/12/20159.599.839.589.675,376
8/11/20159.679.679.599.59781
8/10/20159.8510.149.419.7836,926
8/7/201510.1210.129.529.808,905
8/6/201510.4410.489.8610.299,863
8/5/201510.1410.3610.1410.323,437
8/4/201510.1210.4310.1210.174,190
8/3/201510.1510.4510.1310.255,474
7/31/20159.5610.059.5610.0515,159
7/30/20159.7010.479.7010.1030,473
7/29/20159.789.909.509.908,376
7/28/201510.1310.139.569.647,430
7/27/201510.0710.079.889.903,683
7/24/201510.0110.039.8510.034,455
7/23/201510.0310.039.709.9917,146
7/22/201510.0210.0710.0210.073,454
7/21/201510.1710.399.9810.204,865
7/20/201510.4710.4710.1310.229,513
7/17/201510.4410.4410.4010.40722
7/16/201510.2510.4310.2010.436,355
7/15/201510.1510.4610.0810.398,956
7/14/201510.3010.4110.1110.406,289
7/13/201510.3010.4010.2310.394,570
7/10/201510.0210.3310.0210.166,703
7/9/201510.8610.8610.2610.4514,364
7/8/201510.3910.6710.3910.559,323
7/7/201510.3910.6010.3910.401,534
7/6/201510.3910.4210.3910.422,108
7/2/201510.6110.8410.5510.551,648
7/1/201510.6010.6710.4410.544,908
6/30/201510.4410.6110.4410.513,561
6/29/201510.5010.5210.4010.525,277
6/26/201511.1111.1610.7110.7110,962
6/25/201511.0011.1810.9710.9816,289
6/24/201510.8710.9810.8710.982,933
6/23/201511.0511.0610.7010.703,574
6/22/201510.9211.1210.6810.696,509
6/19/201510.9511.2210.6710.679,054
6/18/201511.0311.2710.8910.919,123
6/17/201510.8911.0310.8211.032,719
6/16/201510.8010.9310.6610.9313,418
6/15/201510.7710.8610.6910.7910,821
6/12/201510.8010.8310.6710.8339,142
6/11/201510.7810.9410.7810.862,997
6/10/201511.2411.2410.8010.998,715
6/9/201511.2211.2710.8811.1113,899
6/8/201511.2211.4011.2211.407,215
6/5/201511.2411.4411.2211.225,210
6/4/201511.4111.4511.3311.3313,299
6/3/201511.4211.4811.4111.454,644
6/2/201511.4211.4511.4111.4510,882
6/1/201511.5211.5211.4311.432,821
5/29/201511.2311.3811.2211.384,588
5/28/201511.2411.3011.2311.292,589
5/27/201511.2311.3611.0611.2514,739
5/26/201511.0511.2011.0411.0814,597
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!