JCS - Communications Systems, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20194.28004.28004.22004.24004.24001,153
Aug 22, 20194.34004.40004.12004.31004.310016,900
Aug 21, 20194.43004.43004.03004.40004.400036,200
Aug 20, 20194.38004.38004.20004.37004.370019,300
Aug 19, 20194.43004.46004.18004.34004.340024,900
Aug 16, 20194.43004.43004.30004.40004.400021,800
Aug 15, 20194.22004.47004.22004.31004.310053,900
Aug 14, 20194.13004.22004.05004.16004.160088,000
Aug 13, 20193.95004.20003.87004.10004.100091,600
Aug 12, 20193.85003.87003.82003.84003.840012,900
Aug 09, 20193.81003.82003.74003.82003.820016,100
Aug 08, 20193.77003.92003.72003.74003.740036,500
Aug 07, 20193.66003.78003.66003.76003.76004,000
Aug 06, 20193.54003.80003.54003.80003.800010,800
Aug 05, 20193.85003.85003.38003.70003.700034,900
Aug 02, 20193.76003.85003.68003.85003.850022,500
Aug 01, 20193.77003.79003.68003.68003.680032,900
Jul 31, 20193.66003.80003.56003.68003.680023,800
Jul 30, 20193.62003.67003.51003.66003.660020,400
Jul 29, 20193.34003.85003.34003.60003.6000127,100
Jul 26, 20193.35003.47003.25003.36003.360012,600
Jul 25, 20193.31003.34003.30003.30003.3000500
Jul 24, 20193.31003.32003.25003.28003.28006,100
Jul 23, 20193.18003.33003.03003.25003.25004,800
Jul 22, 20193.34003.35003.22003.33003.33004,400
Jul 19, 20193.28003.34003.13003.34003.34006,800
Jul 18, 20193.27003.30003.09003.21003.21003,000
Jul 17, 20193.24003.31003.10003.31003.310058,800
Jul 16, 20193.17003.17003.01003.01003.01001,600
Jul 15, 20193.15003.22003.11003.11003.11004,900
Jul 12, 20193.02003.23003.00003.14003.140020,300
Jul 11, 20193.02003.03003.00003.02003.02002,600
Jul 10, 20193.02003.14003.01003.07003.07002,900
Jul 09, 20193.11003.11003.01003.01003.01001,300
Jul 08, 20193.00003.15003.00003.07003.07004,300
Jul 05, 20193.01003.03003.00003.03003.03001,100
Jul 03, 20193.12003.12003.00003.00003.00001,200
Jul 02, 20193.05003.14003.00003.00003.00001,100
Jul 01, 20193.10003.15002.83003.12003.120017,800
Jun 28, 20192.93003.11002.93003.01003.010032,700
Jun 27, 20193.10003.10002.96003.02003.02002,800
Jun 26, 20193.16003.16003.05003.05003.05001,100
Jun 25, 20193.08003.15003.05003.05003.050032,300
Jun 24, 20192.95003.08002.88003.08003.08002,200
Jun 21, 20193.05003.08003.00003.05003.05004,400
Jun 20, 20193.01003.04003.01003.03003.03001,700
Jun 19, 20192.88003.08002.88003.08003.0800400
Jun 18, 20192.88003.04002.88003.02003.02007,600
Jun 17, 20193.02003.02003.01003.01003.01001,400
Jun 14, 20193.02003.08002.66003.01003.01005,700
Jun 13, 20192.84003.08002.84003.08003.080016,400
Jun 13, 20190.02 Dividend
Jun 12, 20192.95003.00002.69002.91002.890012,100
Jun 11, 20192.82003.08002.82002.95002.929723,300
Jun 10, 20192.75002.90002.75002.81002.790710,000
Jun 07, 20192.94002.94002.69002.69002.67151,900
Jun 06, 20192.85002.85002.83002.83002.81054,600
Jun 05, 20192.83002.85002.82002.85002.83046,300
Jun 04, 20192.82002.93002.82002.93002.9099600
Jun 03, 20192.87002.92002.83002.88002.86023,300
May 31, 20192.90002.94002.83002.83002.81052,700
May 30, 20192.89002.90002.82002.90002.88018,200
May 29, 20192.89002.90002.89002.90002.88013,400
May 28, 20192.77002.82002.77002.82002.800610,100
May 24, 20192.86002.87002.73002.78002.76099,700
May 23, 20192.76002.80002.76002.80002.78081,100
May 22, 20192.84002.89002.74002.74002.721215,100
May 21, 20192.80002.86002.77002.78002.76093,100
May 20, 20192.77002.88002.73002.81002.79073,500
May 17, 20192.71002.80002.71002.79002.77083,300
May 16, 20192.89002.90002.73002.74002.72123,400
May 15, 20192.75002.82002.75002.82002.80066,200
May 14, 20192.89002.89002.85002.89002.87011,100
May 13, 20192.95002.95002.95002.95002.9297200
May 10, 20192.84002.98002.84002.95002.92972,000
May 09, 20192.81002.88002.81002.88002.86023,400
May 08, 20192.89003.02002.89002.97002.94961,100
May 07, 20192.89002.99002.89002.99002.9695500
May 06, 20192.80003.03002.75002.89002.870142,000
May 03, 20192.76002.80002.76002.80002.78082,700
May 02, 20192.76002.84002.75002.79002.770816,600
May 01, 20192.85002.85002.85002.85002.83041,000
Apr 30, 20192.76002.87002.76002.86002.840310,300
Apr 29, 20192.74002.77002.74002.76002.74104,400
Apr 26, 20192.81002.82002.76002.77002.751041,200
Apr 25, 20192.88002.90002.83002.84002.82056,200
Apr 24, 20192.76002.89002.76002.82002.800612,700
Apr 23, 20192.80002.90002.80002.80002.78084,400
Apr 22, 20192.82002.82002.71002.76002.741013,600
Apr 18, 20192.80002.88002.80002.81002.790712,500
Apr 17, 20192.76003.03002.76002.89002.87011,800
Apr 16, 20192.84002.92002.84002.92002.89992,600
Apr 15, 20193.02003.02002.86002.93002.90996,500
Apr 12, 20192.94002.97002.93002.97002.94967,200
Apr 11, 20192.84002.98002.84002.90002.880113,600
Apr 10, 20192.87003.05002.87002.92002.899929,100
Apr 09, 20192.62002.94002.62002.89002.87013,300
Apr 08, 20192.80002.95002.71002.95002.92976,900
Apr 05, 20192.62002.88002.62002.80002.780819,100
Apr 04, 20192.62002.62002.57002.57002.55231,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...