Communications Systems, Inc. Historical Stock Prices

JCS 
$11.63
*  
0.1799
1.52%
Get JCS Alerts
*Delayed - data as of Sep. 16, 2014 12:02 ET  -  Find a broker to begin trading JCS now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    JCS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
12:02  11.75  11.90  11.53  11.63 17,063
09/15/2014 11.39 11.8099 11.3 11.8099 13,675
09/12/2014 11.11 11.68 11.11 11.29 9,247
09/11/2014 11.48 11.83 11.22 11.4 22,251
09/10/2014 11.27 11.642 11.27 11.58 8,661
09/09/2014 11.4 11.45 11.26 11.38 9,026
09/08/2014 11.29 11.4 11.29 11.36 5,072
09/05/2014 11.1 11.28 11.0507 11.28 7,085
09/04/2014 10.97 11.07 10.97 11.02 5,121
09/03/2014 11.2 11.2 10.839 11.11 16,156
09/02/2014 11.27 11.27 10.74 11.11 3,146
08/29/2014 11.31 11.31 11.2 11.29 2,039
08/28/2014 11.4461 11.4462 11.17 11.34 9,544
08/27/2014 11.39 11.45 11.16 11.39 5,501
08/26/2014 11.3 11.44 11.26 11.35 7,308
08/25/2014 11.14 11.29 10.95 11.29 6,291
08/22/2014 10.98 11.3 10.9 11.05 6,428
08/21/2014 11.06 11.33 11.06 11.18 5,366
08/20/2014 10.9 11.24 10.9 11.13 19,059
08/19/2014 10.82 10.98 10.68 10.8 32,435
08/18/2014 10.94 11.16 10.81 10.9 45,074
08/15/2014 11.33 11.33 10.86 10.9799 12,380
08/14/2014 11.2 11.29 11.08 11.158 6,072
08/13/2014 11.352 11.39 11.06 11.23 6,375
08/12/2014 11.25 11.43 11.15 11.16 9,498
08/11/2014 11.15 11.33 11.05 11.3 7,887
08/08/2014 11.32 11.48 11.25 11.365 5,940
08/07/2014 11.28 11.46 11.12 11.23 10,001
08/06/2014 11.38 11.57 11.06 11.22 12,639
08/05/2014 11.31 11.42 11.09 11.42 11,639
08/04/2014 11.22 11.44 11.11 11.44 12,189
08/01/2014 11.01 11.38 10.97 11.05 34,832
07/31/2014 11 11.62 11 11.04 7,081
07/30/2014 11.45 11.45 11 11.18 10,049
07/29/2014 11.68 11.79 11.4 11.4 12,249
07/28/2014 11.29 11.87 11.29 11.55 9,113
07/25/2014 11.81 11.87 11.46 11.68 6,572
07/24/2014 11.68 11.95 11.64 11.78 4,887
07/23/2014 11.35 11.64 11.33 11.59 6,680
07/22/2014 11.7 11.72 11.13 11.21 22,208
07/21/2014 11.98 12.2 11.36 11.75 11,646
07/18/2014 12.03 12.15 11.6 11.99 41,504
07/17/2014 12.34 12.36 12.05 12.05 6,545
07/16/2014 12.61 12.65 12.3753 12.44 5,557
07/15/2014 12.55 12.56 12.32 12.48 9,393
07/14/2014 12.32 12.6324 12.32 12.45 14,008
07/11/2014 12.8 12.89 12.44 12.65 3,639
07/10/2014 12.64 12.87 12.5 12.74 5,978
07/09/2014 12.62 12.99 12.59 12.8 7,772
07/08/2014 12.79 12.88 12.31 12.79 12,937
07/07/2014 13 13.0899 12.6637 13.07 15,418
07/03/2014 12.88 13.07 12.521 13.07 7,642
07/02/2014 12.78 12.97 12.76 12.97 41,347
07/01/2014 12.45 12.99 12.45 12.9 19,472
06/30/2014 12.69 12.8 12.4 12.43 7,543
06/27/2014 12.58 12.99 12.55 12.99 7,525
06/26/2014 12.555 12.71 12.251 12.67 8,417
06/25/2014 12.555 12.7 12.25 12.6 6,951
06/24/2014 12.56 12.6 12.2501 12.37 6,172
06/23/2014 12.6 12.67 12.32 12.67 4,304
06/20/2014 12.59 12.72 12.288 12.66 6,196
06/19/2014 12.59 12.73 12.45 12.73 3,122
06/18/2014 12.28 12.705 12.28 12.7 5,688
06/17/2014 12.55 12.71 12.3 12.57 4,864
06/16/2014 12.58 12.7 12.306 12.48 4,460
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?