$11.46 +0.34 (%) Communications Systems Inc - NASDAQ

Feb. 27, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JCS historical data

Date Open High Low Close Volume
2/27/201511.4611.4711.1511.461,507
2/26/201511.3211.3211.0611.122,485
2/25/201511.4811.4811.2211.232,768
2/24/201511.3111.6011.0511.481,568
2/23/201511.1111.5511.0611.187,953
2/20/201511.0611.6511.0611.106,600
2/19/201510.4711.6510.4711.0115,409
2/18/201510.5010.8510.5010.508,135
2/17/201510.2110.8410.2110.505,883
2/13/201510.3310.4910.3310.447,073
2/12/201510.1810.5110.1810.375,051
2/11/201510.2010.3910.1710.264,787
2/10/201510.2310.3010.2310.283,380
2/9/201510.2610.3010.2310.2310,802
2/6/201510.2210.4310.2210.405,350
2/5/201510.3410.4210.1210.228,394
2/4/201510.2310.2310.2310.23323
2/3/201510.2710.3710.2310.281,456
2/2/201510.2510.3410.1010.138,113
1/30/201510.1810.3610.1710.252,429
1/29/201510.4810.4810.1210.295,535
1/28/201510.3610.5410.3610.384,739
1/27/201510.4710.5010.3710.371,611
1/26/201510.2710.5810.2410.5812,563
1/23/201510.3610.3810.1010.2110,508
1/22/201510.3510.5310.0810.2027,978
1/21/201510.3210.5310.3010.366,471
1/20/201510.3810.5710.3010.5710,831
1/16/201510.4910.5810.3110.314,589
1/15/201510.5310.6710.3010.607,456
1/14/201510.3610.6010.3610.552,633
1/13/201510.7410.8010.4010.5511,712
1/12/201510.4210.8010.4010.626,900
1/9/201510.5110.7510.5010.5910,208
1/8/201510.8510.8510.4510.516,527
1/7/201510.5610.7310.4010.735,180
1/6/201510.2510.6510.2510.652,824
1/5/201510.6510.7510.3010.6012,691
1/2/201510.6210.6910.4010.689,041
12/31/201410.3910.7510.3910.5013,153
12/30/201410.3010.4310.0310.3321,737
12/29/201410.5910.6210.0010.3035,677
12/26/201410.6610.6910.5010.658,691
12/24/201410.6210.6210.5210.52694
12/23/201410.5410.8110.4510.4615,144
12/22/201411.0011.0310.4110.5012,244
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center