Communications Systems In... (JCS)
NASDAQ: JCS
· Real-Time Price · USD
8.18
-0.71 (-7.99%)
At close: Mar 29, 2022, 6:00 AM
JCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2022 | 8.77 | 8.78 | 7.95 | 8.18 | 8.18 | -7.99% | 48,445 |
| Mar 25, 2022 | 8.50 | 9.25 | 8.40 | 8.89 | 8.89 | 3.86% | 172,980 |
| Mar 24, 2022 | 8.14 | 8.80 | 8.12 | 8.56 | 8.56 | 7.67% | 58,859 |
| Mar 23, 2022 | 7.85 | 8.10 | 7.85 | 7.95 | 7.95 | 0.13% | 14,225 |
| Mar 22, 2022 | 8.46 | 8.49 | 7.89 | 7.94 | 7.94 | -2.46% | 26,058 |
| Mar 21, 2022 | 8.16 | 9.25 | 8.06 | 8.14 | 8.14 | -3.10% | 62,328 |
| Mar 18, 2022 | 8.20 | 8.58 | 8.08 | 8.40 | 8.40 | 2.94% | 9,502 |
| Mar 17, 2022 | 7.60 | 8.20 | 7.60 | 8.16 | 8.16 | 4.62% | 6,998 |
| Mar 16, 2022 | 7.64 | 8.16 | 7.32 | 7.80 | 7.80 | -1.02% | 22,192 |
| Mar 15, 2022 | 7.92 | 8.16 | 7.88 | 7.88 | 7.88 | 0.51% | 8,437 |
| Mar 14, 2022 | 8.04 | 8.08 | 7.76 | 7.84 | 7.84 | -2.49% | 8,233 |
| Mar 11, 2022 | 8.24 | 8.32 | 8.00 | 8.04 | 8.04 | -3.83% | 6,463 |
| Mar 10, 2022 | 9.28 | 9.28 | 7.98 | 8.36 | 8.36 | -9.33% | 20,246 |
| Mar 9, 2022 | 9.12 | 9.52 | 9.08 | 9.22 | 9.22 | 1.10% | 4,768 |
| Mar 8, 2022 | 9.00 | 9.12 | 8.86 | 9.12 | 9.12 | 1.33% | 5,361 |
| Mar 7, 2022 | 8.28 | 9.20 | 8.28 | 9.00 | 9.00 | 6.64% | 6,024 |
| Mar 4, 2022 | 8.56 | 8.72 | 8.24 | 8.44 | 8.44 | 0.48% | 2,447 |
| Mar 3, 2022 | 8.40 | 8.80 | 8.21 | 8.40 | 8.40 | -3.23% | 8,349 |
| Mar 2, 2022 | 8.40 | 8.80 | 8.28 | 8.68 | 8.68 | 6.37% | 7,417 |
| Mar 1, 2022 | 8.92 | 8.92 | 8.08 | 8.16 | 8.16 | 0.00% | 9,148 |