$6.77 -0.19 (%) Communications Systems Inc - NASDAQ

Feb. 12, 2016 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JCS historical data

Date Open High Low Close Volume
2/11/20167.257.256.776.962,925
2/10/20167.237.237.057.05375
2/9/20166.807.196.807.012,192
2/8/20167.447.447.007.232,767
2/5/20167.307.497.177.1853,755
2/4/20167.287.487.257.444,967
2/3/20167.147.366.837.196,115
2/2/20167.227.237.227.227,635
2/1/20167.257.357.227.224,186
1/29/20167.327.357.227.226,815
1/28/20167.557.557.327.323,625
1/27/20167.547.547.417.411,139
1/26/20167.347.567.327.401,800
1/25/20167.437.527.327.343,609
1/22/20167.327.617.307.5013,821
1/21/20167.107.726.447.2110,499
1/20/20166.297.005.566.9523,785
1/19/20166.876.966.756.9618,023
1/15/20167.027.756.896.895,729
1/14/20167.367.516.946.9410,894
1/13/20167.907.907.237.303,448
1/12/20167.567.707.447.489,672
1/11/20167.797.897.537.7313,733
1/8/20167.627.627.447.624,260
1/7/20167.868.017.617.816,154
1/6/20167.987.987.927.921,497
1/5/20168.018.157.768.004,546
1/4/20167.768.167.568.0511,112
12/31/20157.658.197.547.7714,074
12/30/20157.607.737.567.647,095
12/29/20157.828.007.607.745,286
12/28/20157.557.847.557.6621,802
12/24/20157.468.047.467.519,943
12/23/20157.588.097.507.502,298
12/22/20158.008.007.757.934,294
12/21/20158.098.097.847.968,499
12/18/20157.958.147.937.9310,610
12/17/20157.808.277.647.9920,079
12/16/20158.118.117.607.8819,732
12/15/20158.288.288.068.096,934
12/14/20158.178.598.058.2510,313
12/11/20158.378.498.168.174,197
12/10/20158.198.398.128.384,103
12/9/20158.118.198.058.132,837
12/8/20158.058.168.058.071,616
12/7/20158.118.147.988.146,598
12/4/20158.088.398.068.185,312
12/3/20158.398.408.358.391,946
12/2/20158.208.437.858.433,927
12/1/20157.868.157.868.105,291
11/30/20157.777.997.757.872,140
11/27/20157.677.757.527.751,041
11/25/20157.467.697.467.572,699
11/24/20157.427.697.427.644,791
11/23/20157.438.007.437.806,015
11/20/20157.607.707.257.516,846
11/19/20157.647.667.487.483,718
11/18/20157.757.907.607.6120,244
11/17/20158.048.047.807.845,063
11/16/20157.778.447.778.071,016
11/13/20157.847.997.787.781,181
11/12/20158.058.057.627.948,214
11/11/20158.098.158.078.153,779
11/10/20158.158.158.058.053,436
11/9/20158.208.388.208.202,194
11/6/20158.318.488.178.251,185
11/5/20158.308.538.198.413,763
11/4/20158.208.298.058.295,247
11/3/20158.278.318.068.312,232
11/2/20158.078.508.058.503,301
10/30/20158.348.348.138.231,466
10/29/20158.108.238.108.231,946
10/28/20158.228.368.078.184,269
10/27/20158.318.318.058.0513,991
10/26/20158.308.588.268.263,499
10/23/20158.468.558.238.307,243
10/22/20158.388.618.308.483,023
10/21/20158.248.548.228.543,385
10/20/20158.458.458.258.286,871
10/19/20158.478.688.228.5310,313
10/16/20158.628.898.388.614,610
10/15/20158.708.808.358.673,616
10/14/20158.808.808.238.232,392
10/13/20158.338.818.248.364,843
10/12/20158.638.758.318.317,496
10/9/20158.528.528.528.520
10/8/20158.408.668.408.528,606
10/7/20158.959.228.368.746,318
10/6/20158.428.838.328.832,832
10/5/20158.558.908.308.8415,899
10/2/20158.288.538.228.513,128
10/1/20158.348.608.238.363,520
9/30/20158.268.358.238.343,270
9/29/20158.408.408.228.225,396
9/28/20158.288.458.288.405,054
9/25/20158.278.298.228.266,742
9/24/20158.278.468.268.461,725
9/23/20158.328.328.248.24367
9/22/20158.238.388.238.381,158
9/21/20158.408.448.348.367,843
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center