Communications Systems, Inc. Historical Stock Prices

JCS 
$11.448
*  
0.018
0.16%
Get JCS Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading JCS now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
 
 
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 02-MAR-2015 TO 02-JUN-2015

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.
16:00  11.41  11.448  11.41  11.448 10,882
06/02/2015 11.421 11.448 11.41 11.448 10,882
06/01/2015 11.52 11.52 11.4299 11.43 2,821
05/29/2015 11.2257 11.3839 11.22 11.3839 4,588
05/28/2015 11.24 11.3 11.2301 11.29 2,589
05/27/2015 11.23 11.36 11.06 11.25 14,739
05/26/2015 11.05 11.2 11.04 11.0775 14,597
05/22/2015 10.99 11.06 10.92 11.06 7,832
05/21/2015 10.931 11.05 10.93 11.05 3,758
05/20/2015 10.92 11.1 10.92 10.95 8,175
05/19/2015 10.79 10.85 10.79 10.8 6,056
05/18/2015 10.79 10.93 10.79 10.84 6,404
05/15/2015 11.02 11.02 10.89 10.89 2,431
05/14/2015 11.01 11.14 10.884 11.02 3,910
05/13/2015 10.87 11.27 10.87 11.05 2,301
05/12/2015 10.97 11.68 10.925 11.67 6,839
05/11/2015 11 11 10.763 10.91 18,073
05/08/2015 10.9341 11.18 10.9341 10.95 2,911
05/07/2015 11.04 11.22 10.99 10.99 16,689
05/06/2015 11.3 11.3 10.55 11.23 20,537
05/05/2015 11.25 11.29 11.11 11.2 8,629
05/04/2015 11.26 11.37 11.075 11.25 8,657
05/01/2015 11.19 11.24 11.19 11.21 1,935
04/30/2015 11.24 11.29 11.22 11.255 9,016
04/29/2015 11.22 11.25 11.13 11.22 10,011
04/28/2015 11.09 11.36 11.06 11.19 9,900
04/27/2015 11.54 11.54 11.27 11.37 8,251
04/24/2015 11.3 11.58 11.06 11.54 2,491
04/23/2015 11.54 11.63 11.3 11.375 4,031
04/22/2015 11.44 11.49 11.374 11.42 5,749
04/21/2015 11.38 11.38 11.2127 11.35 7,517
04/20/2015 11.31 11.46 11.22 11.35 6,039
04/17/2015 11.64 11.64 11.001 11.42 24,423
04/16/2015 11.5852 11.78 11.5852 11.73 2,017
04/15/2015 11.5 11.72 11.49 11.56 9,579
04/14/2015 11.7 11.7 11.41 11.41 7,260
04/13/2015 11.65 11.7 11.24 11.7 10,955
04/10/2015 11.23 11.55 11.23 11.52 1,497
04/09/2015 11.49 11.52 11.45 11.52 9,621
04/08/2015 11.3 11.57 11.14 11.54 24,695
04/07/2015 11.23 11.3 11.12 11.26 25,753
04/06/2015 11.11 11.31 11.11 11.12 17,276
04/02/2015 11.2 11.408 10.45 11.09 17,896
04/01/2015 11.5 11.5 11 11.11 9,809
03/31/2015 11.57 11.57 11.28 11.42 9,276
03/30/2015 11.56 11.7 11.55 11.6 8,316
03/27/2015 11.8576 11.8576 11.56 11.59 4,623
03/26/2015 11.77 11.83 11.77 11.805 1,385
03/25/2015 11.88 11.98 11.46 11.55 13,389
03/24/2015 11.79 11.99 11.78 11.78 10,936
03/23/2015 11.68 11.82 11.68 11.68 5,920
03/20/2015 11.7953 11.86 11.52 11.52 5,135
03/19/2015 11.66 11.89 11.6563 11.7501 4,530
03/18/2015 11.7101 11.8799 11.63 11.858 12,620
03/17/2015 11.92 11.93 11.65 11.65 6,447
03/16/2015 12 12.0299 11.72 11.88 15,662
03/13/2015 11.88 12.18 11.88 12.08 7,556
03/12/2015 11.88 12.4 11.86 11.88 14,165
03/11/2015 11.9 12.13 11.62 11.62 30,055
03/10/2015 11.9 11.98 11.66 11.97 11,349
03/09/2015 11.3475 11.88 11.3475 11.88 20,653
03/06/2015 11.15 11.3 10.6 11.3 26,304
03/05/2015 11.318 11.45 11.301 11.45 754
03/04/2015 11.32 11.456 11.32 11.32 5,877
03/03/2015 11.23 11.44 11.22 11.27 5,435
03/02/2015 11.27 11.45 11.22 11.24 4,126
*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?