Quantcast

Historical Stock Prices

JCS 
$2.88
*  
0.08
2.86%
Get JCS Alerts
*Delayed - data as of Oct. 19, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
10/19/2018 2.81 2.97 2.75 2.88 53,836
10/18/2018 2.82 2.93 2.8 2.8 8,034
10/17/2018 2.85 2.96 2.81 2.83 6,357
10/16/2018 2.97 2.9747 2.85 2.85 16,974
10/15/2018 3.1 3.1 2.95 2.95 7,032
10/12/2018 3.03 3.12 3.03 3.12 6,534
10/11/2018 3.01 3.13 3.0001 3.13 7,383
10/10/2018 3.06 3.1 2.99 2.99 19,549
10/09/2018 3.01 3.12 2.9806 3.04 8,085
10/08/2018 3.11 3.13 2.9641 3.06 21,666
10/05/2018 2.97 3.13 2.966 3.13 5,859
10/04/2018 3.09 3.13 2.94 2.94 11,902
10/03/2018 3.04 3.13 3.01 3.12 8,368
10/02/2018 2.94 3.12 2.94 3.01 14,331
10/01/2018 2.99 3.15 2.989 3 91,720
09/28/2018 2.91 2.94 2.8 2.8 74,876
09/27/2018 2.98 3.12 2.8 2.8 41,831
09/26/2018 3.17 3.17 2.91 2.96 27,571
09/25/2018 3.18 3.27 3.08 3.19 5,048
09/24/2018 3.2 3.29 3.0662 3.29 36,120
09/21/2018 3.11 3.21 3.05 3.21 17,494
09/20/2018 3.11 3.23 3.08 3.13 15,846
09/19/2018 3.126 3.282 3.11 3.11 13,857
09/18/2018 3.2 3.33 3.15 3.21 16,520
09/17/2018 3.1 3.3935 3.1 3.15 5,550
09/14/2018 3.117 3.26 3.1 3.1 9,925
09/13/2018 3 3.48 3 3.14 5,556
09/12/2018 3.28 3.3627 3.01 3.05 18,146
09/11/2018 3.43 3.48 3.28 3.29 9,073
09/10/2018 3.44 3.5 3.27 3.42 28,731
09/07/2018 3.48 3.5 3.4 3.4 7,294
09/06/2018 3.45 3.5117 3.44 3.442 15,236
09/05/2018 3.51 3.5571 3.22 3.3 21,751
09/04/2018 3.54 3.54 3.38 3.4 1,919
08/31/2018 3.497 3.497 3.41 3.42 1,865
08/30/2018 3.5262 3.54 3.4125 3.53 1,821
08/29/2018 3.43 3.6 3.42 3.42 6,730
08/28/2018 3.48 3.53 3.36 3.45 7,864
08/27/2018 3.55 3.55 3.55 3.55 1,043
08/24/2018 3.51 3.55 3.51 3.55 2,787
08/23/2018 3.5286 3.55 3.4015 3.4015 11,941
08/22/2018 3.55 3.6 3.5286 3.5286 1,472
08/21/2018 3.5 3.5994 3.44 3.45 6,427
08/20/2018 3.48 3.58 3.421 3.58 3,080
08/17/2018 3.52 3.53 3.475 3.5173 13,458
08/16/2018 3.5 3.54 3.45 3.54 9,059
08/15/2018 3.55 3.59 3.25 3.35 54,169
08/14/2018 3.488 3.58 3.43 3.461 7,358
08/13/2018 3.45 3.6 3.4348 3.6 15,359
08/10/2018 3.51 3.62 3.43 3.43 8,298
08/09/2018 3.62 3.6425 3.5 3.5 14,361
08/08/2018 3.64 3.7675 3.64 3.7675 4,880
08/07/2018 3.66 3.66 3.6176 3.65 3,310
08/06/2018 3.577 3.67 3.577 3.67 7,785
08/03/2018 3.688 3.69 3.6 3.6 7,864
08/02/2018 3.78 3.78 3.622 3.63 7,941
08/01/2018 3.64 3.885 3.64 3.8179 28,394
07/31/2018 3.6 3.78 3.6 3.61 8,316
07/30/2018 3.61 3.64 3.6 3.6 5,555
07/27/2018 3.63 3.72 3.6 3.65 5,796
07/26/2018 3.7 3.7 3.614 3.6703 1,403
07/25/2018 3.6 3.7295 3.6 3.72 4,484
07/24/2018 3.619 3.69 3.6 3.6 15,310
07/23/2018 3.77 3.78 3.6 3.6 32,392
07/20/2018 3.652 3.75 3.652 3.75 642
07/19/2018 3.75 3.75 3.61 3.61 1,763
*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?

Smart Portfolio