$4.75 -0.05 (%) Communications Systems Inc - NASDAQ

Sep. 28, 2016 | 11:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JCS historical data

Date Open High Low Close Volume
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
7/15/20167.177.237.107.232,398
7/14/20167.107.327.107.223,904
7/13/20167.247.307.077.2016,915
7/12/20167.357.387.227.3010,891
7/11/20167.287.287.227.282,006
7/8/20167.207.317.197.193,703
7/7/20167.297.297.177.212,116
7/6/20167.177.247.157.244,745
7/5/20167.077.307.047.159,211
7/1/20167.057.116.997.045,218
6/30/20166.817.096.816.978,434
6/29/20166.887.256.776.779,756
6/28/20167.227.226.976.971,693
6/27/20166.997.316.997.153,651
6/24/20167.017.106.906.993,760
6/23/20167.147.287.067.067,268
6/22/20167.017.146.997.093,439
6/21/20167.037.167.037.142,406
6/20/20167.257.257.167.162,394
6/17/20167.037.297.037.065,597
6/16/20167.217.307.007.2017,150
6/15/20166.977.356.947.351,019
6/14/20167.167.456.886.9718,511
6/13/20167.267.456.887.2611,077
6/10/20167.217.497.087.4522,127
6/9/20167.387.467.087.0813,473
6/8/20167.307.437.047.3011,451
6/7/20167.127.497.117.3624,859
6/6/20166.937.146.937.0519,113
6/3/20166.756.926.756.867,601
6/2/20166.806.906.726.77355,205
6/1/20166.906.906.806.862,012
5/31/20166.836.906.816.822,741
5/27/20166.736.856.686.852,053
5/26/20166.536.906.516.8718,098
5/25/20166.606.696.556.552,504
5/24/20166.546.606.486.498,724
5/23/20166.586.586.446.4810,332
5/20/20166.366.446.256.2512,791
5/19/20166.386.726.256.3318,618
5/18/20166.376.376.356.351,943
5/17/20166.406.556.256.3513,903
5/16/20166.626.706.436.433,678
5/13/20166.706.706.466.481,876
5/12/20166.626.716.466.463,735
5/11/20166.626.696.516.697,380
5/10/20166.556.556.536.531,751
5/9/20166.526.676.526.665,525
5/6/20166.556.586.456.581,234
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center