JCS - Communications Systems, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20193.02003.01003.01003.01003.0100127
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
Apr 03, 20192.61002.61002.58002.61002.592117,000
Apr 02, 20192.61002.62002.54002.62002.60204,400
Apr 01, 20192.62002.62002.50002.53002.512613,300
Mar 29, 20192.67002.71002.65002.65002.6318800
Mar 28, 20192.64002.70002.64002.64002.62191,000
Mar 27, 20192.66002.68002.60002.61002.59213,500
Mar 26, 20192.73002.73002.66002.66002.64172,500
Mar 25, 20192.60002.71002.60002.71002.69145,400
Mar 22, 20192.73002.76002.73002.73002.71124,500
Mar 21, 20192.75002.76002.71002.71002.691412,700
Mar 20, 20192.73002.75002.73002.75002.73117,400
Mar 19, 20192.75002.80002.75002.80002.78082,400
Mar 18, 20192.81002.81002.75002.78002.76095,000
Mar 15, 20192.78002.79002.75002.78002.760910,500
Mar 14, 20192.93002.93002.72002.90002.880115,300
Mar 14, 20190.02 Dividend
Mar 13, 20192.81002.81002.75002.79002.75103,900
Mar 12, 20192.80002.85002.76002.85002.81011,200
Mar 11, 20192.80002.85002.80002.80002.760811,900
Mar 08, 20192.65002.90002.65002.80002.760817,500
Mar 07, 20192.80003.05002.56002.85002.810174,900
Mar 06, 20192.67002.67002.50002.50002.46506,100
Mar 05, 20192.66002.72002.61002.67002.63263,800
Mar 04, 20192.68002.71002.60002.60002.563618,400
Mar 01, 20192.60002.63002.58002.58002.54397,700
Feb 28, 20192.55002.58002.55002.57002.53407,400
Feb 27, 20192.59002.61002.59002.61002.57351,600
Feb 26, 20192.63002.63002.54002.54002.50455,100
Feb 25, 20192.70002.70002.59002.66002.62282,900
Feb 22, 20192.65002.65002.65002.65002.6129400
Feb 21, 20192.52002.70002.52002.70002.66226,100
Feb 20, 20192.57002.57002.50002.50002.46502,700
Feb 19, 20192.57002.58002.51002.57002.53403,600
Feb 15, 20192.62002.70002.57002.57002.53404,600
Feb 14, 20192.59002.67002.59002.62002.58332,100
Feb 13, 20192.61002.62002.59002.59002.55386,700
Feb 12, 20192.65002.70002.50002.70002.662210,600
Feb 11, 20192.54002.61002.54002.61002.57353,600
Feb 08, 20192.46002.64002.45002.47002.435410,900
Feb 07, 20192.45002.47002.35002.45002.41574,800
Feb 06, 20192.40002.54002.40002.45002.415718,800
Feb 05, 20192.42002.50002.30002.34002.307322,100
Feb 04, 20192.40002.46002.38002.46002.42566,800
Feb 01, 20192.40002.41002.35002.41002.37637,400
Jan 31, 20192.41002.41002.35002.39002.35666,000
Jan 30, 20192.42002.46002.38002.41002.376310,300
Jan 29, 20192.42002.42002.35002.41002.37637,600
Jan 28, 20192.40002.46002.37002.40002.36642,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...