Communications Systems, Inc. Common Stock Historical Stock Prices

JCS 
$6.5775
*  
0.0975
1.5%
Get JCS Alerts
*Delayed - data as of May 24, 2016 12:50 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:50 6.49 6.5999 6.48 6.5775 4,855
05/20/2016 6.36 6.44 6.25 6.25 12,791
05/19/2016 6.382 6.72 6.254 6.33 18,618
05/18/2016 6.37 6.37 6.35 6.35 1,943
05/17/2016 6.4 6.55 6.25 6.35 13,903
05/16/2016 6.62 6.6999 6.4265 6.4265 3,678
05/13/2016 6.7 6.7 6.462 6.48 1,876
05/12/2016 6.62 6.7099 6.46 6.46 3,735
05/11/2016 6.616 6.6901 6.51 6.69 7,380
05/10/2016 6.545 6.545 6.525 6.525 1,751
05/09/2016 6.52 6.669 6.52 6.66 5,525
05/06/2016 6.549 6.58 6.45 6.58 1,234
05/05/2016 6.614 6.68 6.58 6.596 3,860
05/04/2016 6.78 6.78 6.51 6.56 8,718
05/03/2016 6.46 6.8 6.46 6.52 1,979
05/02/2016 6.6293 6.79 6.6293 6.79 1,989
04/29/2016 6.35 6.5317 6.28 6.5317 11,097
04/28/2016 6.35 6.39 6.35 6.35 11,835
04/27/2016 6.647 6.65 6.35 6.36 9,136
04/26/2016 7 7 6.6 6.7 21,422
04/25/2016 6.2 6.8928 6.2 6.47 30,873
04/22/2016 6.14 6.39 6.06 6.13 32,354
04/21/2016 6.5 6.51 6.2 6.2 31,634
04/20/2016 6.69 6.69 6.5 6.52 8,614
04/19/2016 6.8384 6.8384 6.53 6.75 8,748
04/18/2016 6.89 7 6.82 6.83 8,136
04/15/2016 6.98 6.99 6.86 6.86 1,693
04/14/2016 6.97 6.97 6.88 6.88 8,387
04/13/2016 6.92 6.98 6.92 6.97 1,203
04/12/2016 6.96 7.2699 6.8 6.92 6,333
04/11/2016 6.97 7.25 6.94 6.995 8,736
04/08/2016 7.03 7.29 6.911 7.03 10,763
04/07/2016 7.25 7.25 6.98 6.98 8,760
04/06/2016 7.27 7.27 7.25 7.26 1,637
04/05/2016 7.15 7.3 7.01 7.28 5,167
04/04/2016 7.17 7.47 7.17 7.32 3,958
04/01/2016 7.48 7.48 7.23 7.23 7,156
03/31/2016 7.33 7.476 7.33 7.35 3,480
03/30/2016 7.29 7.39 7.27 7.32 1,813
03/29/2016 7 7.28 6.993 7.28 7,413
03/28/2016 6.92 7 6.92 6.99 3,417
03/24/2016 6.86 6.86 6.75 6.82 6,432
03/23/2016 6.98 7.79 6.91 6.93 22,880
03/22/2016 7.0999 7.0999 6.9 6.9 9,338
03/21/2016 6.92 7.06 6.92 7.06 2,857
03/18/2016 6.94 7.1 6.94 6.98 3,119
03/17/2016 6.83 6.94 6.794 6.86 2,660
03/16/2016 6.82 6.92 6.79 6.89 3,546
03/15/2016 6.8515 6.9781 6.8 6.85 12,384
03/14/2016 7.03 7.1 6.9499 6.95 10,391
03/11/2016 6.97 7.1199 6.92 6.98 6,982
03/10/2016 7.08 7.09 6.79 7.0899 4,662
03/09/2016 7.0101 7.06 6.69 6.9799 11,502
03/08/2016 7.03 7.03 7.01 7.02 1,903
03/07/2016 7.01 7.2 7.01 7.2 3,694
03/04/2016 7.022 7.145 7 7 4,010
03/03/2016 7.01 7.15 6.93 6.93 4,095
03/02/2016 7.143 7.143 7.01 7.0101 3,969
03/01/2016 7 7.13 7 7.13 20,959
02/29/2016 7.01 7.012 6.76 6.76 3,673
02/26/2016 7.01 7.01 6.93 7.01 21,992
02/25/2016 7.15 7.15 7.01 7.01 3,550
02/24/2016 7.14 7.15 6.97 7.135 14,546
02/23/2016 7.0001 7.0382 7 7.01 1,984
02/22/2016 7.05 7.27 6.91 7.1501 2,976
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?