$6.85 -0.02 (%) Communications Systems Inc - NASDAQ

May. 27, 2016 | 11:52 AM

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
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
5/5/20166.616.686.586.603,860
5/4/20166.786.786.516.568,718
5/3/20166.466.806.466.521,979
5/2/20166.636.796.636.791,989
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center