Commun Systems Inc (NQ: JCS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	3.548	3.570	3.527	3.527	12,326	-0.04(-1.20%)
May 30, 2007	3.545	3.602	3.545	3.570	5,602	-0.02(-0.50%)
May 29, 2007	3.595	3.612	3.552	3.588	2,521	+0.05(+1.52%)
May 25, 2007	3.484	3.563	3.438	3.534	28,574	+0.05(+1.33%)
May 24, 2007	3.577	3.623	3.445	3.488	37,818	-0.14(-3.74%)
May 23, 2007	3.695	3.727	3.570	3.623	56,588	-0.07(-2.03%)
May 22, 2007	3.784	3.787	3.698	3.698	26,613	-0.09(-2.36%)
May 21, 2007	3.837	3.837	3.784	3.787	21,570	-0.05(-1.30%)
May 18, 2007	3.837	3.837	3.802	3.837	6,723	-0.04(-1.10%)
May 17, 2007	3.887	3.955	3.873	3.880	10,925	-0.09(-2.16%)
May 16, 2007	3.966	4.016	3.944	3.966	30,815	-0.01(-0.36%)
May 15, 2007	3.969	3.980	3.927	3.980	11,485	+0.00(+0.00%)
May 14, 2007	3.948	3.980	3.948	3.980	5,602	+0.02(+0.45%)
May 11, 2007	3.998	4.002	3.820	3.962	17,368	-0.04(-0.98%)
May 10, 2007	4.002	4.002	3.962	4.002	13,166	-0.05(-1.15%)
May 09, 2007	4.019	4.048	3.977	4.048	3,641	-0.02(-0.61%)
May 08, 2007	3.991	4.094	3.991	4.073	13,446	+0.04(+0.97%)
May 07, 2007	4.016	4.059	4.016	4.034	2,801	+0.02(+0.44%)
May 04, 2007	3.984	4.016	3.984	4.016	29,134	+0.03(+0.81%)
May 03, 2007	3.984	3.984	3.984	3.984	0	+0.00(+0.00%)
May 02, 2007	4.016	4.016	3.984	3.984	3,921	-0.01(-0.36%)
May 01, 2007	4.016	4.016	3.998	3.998	2,521	-0.02(-0.53%)
Apr 30, 2007	4.016	4.062	4.016	4.019	2,521	+0.00(+0.09%)
Apr 27, 2007	4.023	4.069	4.016	4.016	2,241	-0.02(-0.62%)
Apr 26, 2007	3.980	4.041	3.980	4.041	7,003	+0.09(+2.17%)
Apr 25, 2007	3.916	3.998	3.877	3.955	17,088	+0.03(+0.73%)
Apr 24, 2007	3.873	3.944	3.873	3.927	1,680	-0.02(-0.45%)
Apr 23, 2007	3.962	4.027	3.944	3.944	28,574	+0.00(+0.00%)
Apr 20, 2007	3.823	3.977	3.773	3.944	43,421	+0.04(+1.01%)
Apr 19, 2007	3.859	3.905	3.855	3.905	9,244	+0.02(+0.55%)
Apr 18, 2007	3.909	3.909	3.859	3.884	3,641	-0.02(-0.64%)
Apr 17, 2007	3.912	3.923	3.891	3.909	16,808	-0.01(-0.27%)
Apr 16, 2007	3.866	3.923	3.862	3.919	8,684	+0.03(+0.73%)
Apr 13, 2007	3.894	3.919	3.891	3.891	14,847	+0.01(+0.28%)
Apr 12, 2007	3.770	3.909	3.770	3.880	36,418	+0.05(+1.30%)
Apr 11, 2007	3.873	3.919	3.802	3.830	24,652	-0.06(-1.47%)
Apr 10, 2007	3.830	3.891	3.820	3.887	15,127	+0.01(+0.28%)
Apr 09, 2007	3.877	3.923	3.841	3.877	26,613	-0.04(-1.00%)
Apr 05, 2007	3.887	3.919	3.841	3.916	7,283	+0.03(+0.73%)
Apr 04, 2007	3.894	3.919	3.866	3.887	24,091	+0.00(+0.00%)
Apr 03, 2007	3.941	3.944	3.770	3.887	36,137	-0.04(-0.91%)
Apr 02, 2007	3.712	3.923	3.712	3.923	17,368	+0.20(+5.27%)
Mar 30, 2007	3.698	3.741	3.695	3.727	7,563	+0.05(+1.26%)
Mar 29, 2007	3.695	3.745	3.680	3.680	69,474	-0.00(-0.10%)
Mar 28, 2007	3.663	3.720	3.659	3.684	43,421	+0.01(+0.19%)
Mar 27, 2007	3.727	3.748	3.677	3.677	24,932	-0.07(-1.81%)
Mar 26, 2007	3.673	3.745	3.670	3.745	10,645	+0.05(+1.45%)
Mar 23, 2007	3.662	3.709	3.652	3.691	35,017	+0.05(+1.27%)
Mar 22, 2007	3.623	3.673	3.623	3.645	7,843	+0.04(+1.09%)
Mar 21, 2007	3.655	3.730	3.605	3.605	44,261	-0.05(-1.37%)
Mar 20, 2007	3.837	3.891	3.623	3.655	150,434	-0.15(-3.85%)
Mar 19, 2007	3.770	3.923	3.770	3.802	58,268	-0.07(-1.75%)
Mar 16, 2007	4.016	4.044	3.802	3.870	87,683	-0.15(-3.64%)
Mar 15, 2007	3.905	4.016	3.859	4.016	27,173	+0.11(+2.93%)
Mar 14, 2007	3.891	3.923	3.855	3.902	24,091	+0.10(+2.63%)
Mar 13, 2007	3.727	3.802	3.712	3.802	16,248	+0.07(+1.91%)
Mar 12, 2007	3.634	3.730	3.570	3.730	126,622	+0.14(+3.77%)
Mar 09, 2007	3.584	3.634	3.573	3.595	70,594	-0.03(-0.89%)
Mar 08, 2007	3.659	3.666	3.627	3.627	17,648	-0.05(-1.46%)
Mar 07, 2007	3.673	3.709	3.673	3.680	5,882	+0.00(+0.10%)
Mar 06, 2007	3.698	3.709	3.641	3.677	15,407	-0.02(-0.48%)
Mar 05, 2007	3.641	3.734	3.641	3.695	21,570	+0.00(+0.00%)
Mar 02, 2007	3.827	3.827	3.645	3.695	101,970	-0.13(-3.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.