$10.13 -0.12 (%) Communications Systems Inc - NASDAQ

Aug. 4, 2015 | 09:38 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JCS historical data

Date Open High Low Close Volume
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
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
  • 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!