Advertisement
Advertisement
U.S. Markets close in 1 hr 49 mins
Advertisement
Advertisement
Advertisement
Advertisement

Communications Systems, Inc. (JCS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
3.6400-0.1700 (-4.46%)
As of 4:00PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20213.23003.31003.21003.21003.210041,000
Nov 24, 20213.20003.30003.15003.28003.280097,800
Nov 23, 20213.38003.41003.18003.23003.230061,600
Nov 22, 20213.53003.55003.31003.40003.400070,400
Nov 19, 20213.64003.70003.52003.53003.530085,700
Nov 18, 20213.79003.81003.60003.64003.6400123,100
Nov 17, 20213.80003.92003.76003.81003.810079,100
Nov 16, 20214.00004.03003.78003.81003.8100167,200
Nov 15, 20213.94004.09003.80004.00004.0000183,800
Nov 12, 20213.76003.91003.62003.83003.830092,500
Nov 11, 20213.67003.79003.67003.71003.710034,500
Nov 10, 20213.79003.82003.67003.70003.7000125,500
Nov 09, 20213.75003.83003.75003.82003.820053,100
Nov 08, 20213.70003.85003.70003.82003.820090,500
Nov 05, 20213.79003.83003.57003.70003.7000190,200
Nov 04, 20213.84003.85003.77003.82003.8200106,700
Nov 03, 20213.85003.90003.80003.80003.800069,800
Nov 02, 20213.85003.88003.81003.87003.870065,900
Nov 01, 20213.79003.93003.78003.85003.850085,000
Oct 29, 20213.76003.87003.76003.80003.800075,600
Oct 28, 20213.63003.88003.61003.74003.7400101,800
Oct 27, 20213.75003.83003.61003.66003.6600148,600
Oct 26, 20214.09004.15003.75003.76003.7600278,800
Oct 25, 20213.75004.30003.63004.16004.1600869,300
Oct 22, 20214.00004.07003.68003.76003.7600435,800
Oct 21, 20213.99004.14003.96004.03004.0300490,100
Oct 20, 20214.37004.45004.02004.08004.0800686,300
Oct 19, 20215.12005.21004.30004.39004.3900926,800
Oct 18, 20215.15005.42004.85005.12005.12001,356,400
Oct 18, 20213.5 Dividend
Oct 15, 20218.19008.46008.05008.44004.9400343,300
Oct 14, 20218.54008.55008.03008.08004.7293162,000
Oct 13, 20218.50008.50008.31008.50004.975198,300
Oct 12, 20218.36008.55008.32008.41004.9224126,700
Oct 11, 20218.26008.42008.20008.31004.863990,900
Oct 08, 20218.23008.29008.14008.18004.787864,500
Oct 07, 20218.10008.24007.97008.16004.776174,300
Oct 06, 20218.22008.40008.05008.06004.717694,100
Oct 05, 20217.71008.26007.71008.15004.770392,000
Oct 04, 20217.71008.15007.70007.94004.6473115,700
Oct 01, 20217.78007.99007.31007.76004.5420493,200
Sep 30, 20218.30008.80008.17008.65005.0629255,000
Sep 29, 20219.04009.10008.40008.45004.9459621,100
Sep 29, 20213.5 Dividend
Sep 28, 20219.81009.95009.05009.27003.3772605,900
Sep 27, 20219.91009.97009.57009.74003.5485444,700
Sep 24, 202110.150010.20009.33009.73003.5448547,100
Sep 23, 20219.800010.59009.780010.10003.6796782,800
Sep 22, 20219.00009.75009.00009.74003.5485785,300
Sep 21, 20219.05009.39008.71009.29003.3845805,800
Sep 20, 20218.44009.14008.19008.74003.1841952,000
Sep 17, 20217.98008.45007.88008.30003.0238866,100
Sep 16, 20218.01008.14007.90007.98002.9073668,400
Sep 15, 20218.56008.80007.93008.10002.95104,248,700
Sep 14, 20218.25009.69007.79009.41003.428226,586,400
Sep 13, 20216.77006.79006.62006.79002.4737378,500
Sep 10, 20216.77006.77006.60006.71002.444611,600
Sep 09, 20216.72006.79006.65006.69002.437325,200
Sep 08, 20216.67006.77006.65006.70002.44094,400
Sep 07, 20216.62006.78006.62006.73002.45195,700
Sep 03, 20216.70006.80006.61006.80002.47746,500
Sep 02, 20216.72006.79006.70006.78002.470111,900
Sep 01, 20216.80006.81006.73006.77002.466411,600
Aug 31, 20216.80006.89006.80006.80002.47742,200
Aug 30, 20216.82006.85006.80006.80002.477410,600
Aug 27, 20216.84006.85006.72006.72002.44826,600
Aug 26, 20216.80006.85006.71006.83002.488312,800
Aug 25, 20216.90006.90006.70006.72002.44828,200
Aug 24, 20216.77006.87006.70006.83002.488316,100
Aug 23, 20216.84006.87006.72006.87002.50295,300
Aug 20, 20216.86006.88006.63006.71002.444615,900
Aug 19, 20216.82006.98006.55006.94002.528423,800
Aug 18, 20216.83006.96006.81006.81002.48104,200
Aug 17, 20216.83006.98006.81006.85002.49569,800
Aug 16, 20216.81007.02006.81006.97002.539315,600
Aug 13, 20216.98006.99006.82006.82002.484623,700
Aug 12, 20216.95007.04006.92006.95002.53207,300
Aug 11, 20217.01007.06006.91007.02002.557517,100
Aug 10, 20217.02007.09007.01007.06002.57212,400
Aug 09, 20216.96007.12006.96007.01002.553914,400
Aug 06, 20217.00007.05006.94007.01002.55396,600
Aug 05, 20216.92007.08006.92007.05002.568411,800
Aug 04, 20217.05007.10006.91006.93002.524722,800
Aug 03, 20217.13007.13007.00007.03002.561213,900
Aug 02, 20217.05007.21007.05007.15002.604929,200
Jul 30, 20216.85007.08006.81007.05002.568421,300
Jul 29, 20217.00007.15006.87006.87002.502923,700
Jul 28, 20217.00007.05006.82006.82002.484652,800
Jul 27, 20216.92006.99006.80006.98002.542912,500
Jul 26, 20216.94007.04006.87006.94002.528416,100
Jul 23, 20216.90007.01006.90006.96002.535713,100
Jul 22, 20216.96007.01006.91006.96002.53573,900
Jul 21, 20216.76007.00006.76006.92002.521111,800
Jul 20, 20217.00007.02006.83006.85002.495613,900
Jul 19, 20216.84007.00006.80006.91002.517414,600
Jul 16, 20216.88007.00006.81006.95002.532011,600
Jul 15, 20216.95006.95006.81006.82002.484616,100
Jul 14, 20216.88007.06006.88007.00002.550246,400
Jul 13, 20216.72006.83006.70006.82002.484616,800
Jul 12, 20216.64006.76006.60006.73002.451913,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement