Historical Stock Prices

JCS 
$10.05
*  
0.05
0.5%
Get JCS Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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.
07/31/2015 9.5601 10.05 9.5601 10.05 15,159
07/30/2015 9.7 10.47 9.7 10.1 30,473
07/29/2015 9.78 9.9 9.5 9.9 8,376
07/28/2015 10.1255 10.1255 9.56 9.64 7,430
07/27/2015 10.07 10.07 9.88 9.8961 3,683
07/24/2015 10.01 10.03 9.852 10.03 4,455
07/23/2015 10.03 10.03 9.7 9.9901 17,146
07/22/2015 10.02 10.071 10.02 10.071 3,454
07/21/2015 10.17 10.39 9.98 10.2 4,865
07/20/2015 10.47 10.47 10.13 10.22 9,513
07/17/2015 10.44 10.44 10.403 10.403 722
07/16/2015 10.25 10.43 10.2 10.43 6,355
07/15/2015 10.15 10.46 10.08 10.39 8,956
07/14/2015 10.3 10.41 10.113 10.4 6,289
07/13/2015 10.3 10.4 10.23 10.39 4,570
07/10/2015 10.02 10.33 10.02 10.1601 6,703
07/09/2015 10.86 10.86 10.26 10.45 14,364
07/08/2015 10.39 10.67 10.39 10.55 9,323
07/07/2015 10.39 10.6 10.39 10.4 1,534
07/06/2015 10.3901 10.42 10.3901 10.42 2,108
07/02/2015 10.61 10.844 10.55 10.55 1,648
07/01/2015 10.6 10.67 10.44 10.54 4,908
06/30/2015 10.44 10.61 10.44 10.51 3,561
06/29/2015 10.5 10.52 10.4 10.52 5,277
06/26/2015 11.108 11.16 10.71 10.71 10,962
06/25/2015 11 11.18 10.97 10.98 16,289
06/24/2015 10.87 10.98 10.87 10.98 2,933
06/23/2015 11.05 11.06 10.7 10.7 3,574
06/22/2015 10.92 11.12 10.68 10.69 6,509
06/19/2015 10.95 11.22 10.67 10.67 9,054
06/18/2015 11.03 11.2738 10.8901 10.91 9,123
06/17/2015 10.886 11.03 10.82 11.03 2,719
06/16/2015 10.8 10.93 10.66 10.93 13,418
06/15/2015 10.77 10.86 10.69 10.79 10,821
06/12/2015 10.8 10.83 10.67 10.83 39,142
06/11/2015 10.78 10.94 10.78 10.86 2,997
06/10/2015 11.24 11.24 10.8 10.99 8,715
06/09/2015 11.22 11.27 10.88 11.11 13,899
06/08/2015 11.22 11.4 11.22 11.4 7,215
06/05/2015 11.24 11.44 11.22 11.22 5,210
06/04/2015 11.41 11.4477 11.33 11.33 13,299
06/03/2015 11.42 11.48 11.41 11.45 4,644
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
*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?