$6.53 +0.18 (%) Communications Systems Inc - NASDAQ

Apr. 29, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JCS historical data

Date Open High Low Close Volume
4/29/20166.356.536.286.5311,097
4/28/20166.356.396.356.3511,835
4/27/20166.656.656.356.369,136
4/26/20167.007.006.606.7021,422
4/25/20166.206.896.206.4730,873
4/22/20166.146.396.066.1332,354
4/21/20166.506.516.206.2031,634
4/20/20166.696.696.506.528,614
4/19/20166.846.846.536.758,748
4/18/20166.897.006.826.838,136
4/15/20166.986.996.866.861,693
4/14/20166.976.976.886.888,387
4/13/20166.926.986.926.971,203
4/12/20166.967.276.806.926,333
4/11/20166.977.256.947.008,736
4/8/20167.037.296.917.0310,763
4/7/20167.257.256.986.988,760
4/6/20167.277.277.257.261,637
4/5/20167.157.307.017.285,167
4/4/20167.177.477.177.323,958
4/1/20167.487.487.237.237,156
3/31/20167.337.487.337.353,480
3/30/20167.297.397.277.321,813
3/29/20167.007.286.997.287,413
3/28/20166.927.006.926.993,417
3/24/20166.866.866.756.826,432
3/23/20166.987.796.916.9322,880
3/22/20167.107.106.906.909,338
3/21/20166.927.066.927.062,857
3/18/20166.947.106.946.983,119
3/17/20166.836.946.796.862,660
3/16/20166.826.926.796.893,546
3/15/20166.856.986.806.8512,384
3/14/20167.037.106.956.9510,391
3/11/20166.977.126.926.986,982
3/10/20167.087.096.797.094,662
3/9/20167.017.066.696.9811,502
3/8/20167.037.037.017.021,903
3/7/20167.017.207.017.203,694
3/4/20167.027.157.007.004,010
3/3/20167.017.156.936.934,095
3/2/20167.147.147.017.013,969
3/1/20167.007.137.007.1320,959
2/29/20167.017.016.766.763,673
2/26/20167.017.016.937.0121,992
2/25/20167.157.157.017.013,550
2/24/20167.147.156.977.1414,546
2/23/20167.007.047.007.011,984
2/22/20167.057.276.917.152,976
2/19/20167.057.056.726.894,213
2/18/20167.027.056.727.0020,718
2/17/20166.967.006.606.908,450
2/16/20166.737.106.436.887,074
2/12/20167.297.356.776.777,474
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center