$10.89 -0.21 (%) Communications Systems Inc - NASDAQ

Dec. 19, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JCS historical data

Date Open High Low Close Volume
12/19/201410.9111.2510.7910.897,700
12/18/201411.2311.2310.9511.106,557
12/17/201410.8411.0010.8410.998,843
12/16/201411.0011.0710.8510.878,045
12/15/201411.3311.3310.8610.9310,219
12/12/201411.5911.5911.2211.372,059
12/11/201411.4711.6211.4011.492,785
12/10/201411.4311.6811.2711.625,685
12/9/201411.2511.6411.2511.45964
12/8/201411.3711.6911.1911.414,683
12/5/201411.3211.7011.2811.377,699
12/4/201411.6011.6511.3211.3911,553
12/3/201411.4811.7011.4511.505,108
12/2/201411.2611.4611.2611.434,141
12/1/201411.4011.4911.2511.314,483
11/28/201411.4911.5011.4611.471,841
11/26/201411.3011.4311.2511.402,989
11/25/201411.2511.4911.2511.254,669
11/24/201411.4611.4611.1111.1815,071
11/21/201411.0911.3411.0311.107,866
11/20/201411.1311.3411.0311.349,819
11/19/201411.4911.4911.1411.169,228
11/18/201411.4011.5011.1111.397,937
11/17/201411.3711.5311.3711.425,842
11/14/201411.4611.5311.4111.503,185
11/13/201411.7411.7411.5111.511,244
11/12/201411.6411.6611.5011.516,260
11/11/201411.5511.9511.5211.776,574
11/10/201411.5111.7611.5111.515,250
11/7/201411.9512.1511.5111.806,509
11/6/201411.8812.0911.8112.099,472
11/5/201411.9211.9211.8011.825,542
11/4/201411.7612.0511.6212.0113,129
11/3/201411.8211.9011.6011.8911,943
10/31/201411.5511.8611.5511.839,306
10/30/201411.5111.6111.3011.567,534
10/29/201411.5611.6611.3711.5410,327
10/28/201411.6511.6911.3011.6213,852
10/27/201411.5311.5511.3411.5312,687
10/24/201411.5511.7611.3211.3213,864
10/23/201411.7411.8311.4711.6513,962
10/22/201411.5411.7811.2211.397,161
10/21/201411.1911.5210.9911.5215,890
10/20/201410.9511.1310.9111.137,818
10/17/201411.2811.4610.9211.0013,092
10/16/201410.9011.3410.9011.3314,859
10/15/201410.9011.2110.9011.029,702
10/14/201410.7911.0410.6610.957,009
10/13/201410.6110.8110.5010.6511,582
10/10/201410.9311.0210.6110.619,850
10/9/201411.2211.2210.7610.8114,145
10/8/201410.7611.0710.7210.7812,362
10/7/201410.8710.9110.5210.754,796
10/6/201411.3711.4011.0311.039,570
10/3/201411.2411.4411.0811.2314,949
10/2/201410.9411.3810.7111.3819,760
10/1/201411.1911.2610.5210.8724,235
9/30/201411.1211.1610.8611.1610,265
9/29/201410.9211.3310.9211.015,182
9/26/201411.5711.7310.9711.136,854
9/25/201411.8012.1211.6011.667,247
9/24/201411.6712.2011.6011.6116,160
9/23/201411.7212.0011.6211.8019,334
9/22/201412.0112.1011.6511.9515,712
9/19/201411.7012.0611.7012.0613,080
9/18/201411.6711.7911.5311.6418,542
9/17/201411.4411.8511.2711.5424,198
9/16/201411.5311.9011.5011.5018,408
9/15/201411.3911.8111.3011.8113,675
9/12/201411.1111.6811.1111.299,247
9/11/201411.4811.8311.2211.4022,251
9/10/201411.2711.6411.2711.588,661
9/9/201411.4011.4511.2611.389,026
9/8/201411.2911.4011.2911.365,072
9/5/201411.1011.2811.0511.287,085
9/4/201410.9711.0710.9711.025,121
9/3/201411.2011.2010.8411.1116,156
9/2/201411.2711.2710.7411.113,146
8/29/201411.3111.3111.2011.292,039
8/28/201411.4511.4511.1711.349,544
8/27/201411.3911.4511.1611.395,501
8/26/201411.3011.4411.2611.357,308
8/25/201411.1411.2910.9511.296,291
8/22/201410.9811.3010.9011.056,428
8/21/201411.0611.3311.0611.185,366
8/20/201410.9011.2410.9011.1319,059
8/19/201410.8210.9810.6810.8032,435
8/18/201410.9411.1610.8110.9045,074
8/15/201411.3311.3310.8610.9812,380
8/14/201411.2011.2911.0811.166,072
8/13/201411.3511.3911.0611.236,375
8/12/201411.2511.4311.1511.169,498
8/11/201411.1511.3311.0511.307,887
8/8/201411.3211.4811.2511.375,940
8/7/201411.2811.4611.1211.2310,001
8/6/201411.3811.5711.0611.2212,639
8/5/201411.3111.4211.0911.4211,639
8/4/201411.2211.4411.1111.4412,189
8/1/201411.0111.3810.9711.0534,832
7/31/201411.0011.6211.0011.047,081
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center