Historical Data for Communications Systems Inc. (JCS)

$ 4.83   -0.21 (-4.17%) Volume: 41.71k 3:59 PM EDT 6-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/06/20 5.24 5.24 4.79 4.83 41.71k -0.21 -4.17% 4.83 207.42k 275
07/02/20 5.04 5.15 4.86 5.04 9.61k 0.19 3.92% 5.04 47.93k 109
07/01/20 5.19 5.19 4.764 4.85 20.94k -0.22 -4.34% 4.85 101.86k 201
06/30/20 4.82 5.24 4.74 5.07 11.68k 0.20 4.11% 5.07 57.36k 198
06/29/20 4.80 5.13 4.61 4.87 18.64k 0.09 1.88% 4.87 89.89k 173
06/26/20 4.66 4.80 4.61 4.78 26.34k 0.06 1.27% 4.78 125.14k 173
06/25/20 4.67 4.78 4.61 4.72 11.32k 0.02 0.43% 4.72 53.11k 85
06/24/20 4.6201 4.73 4.61 4.70 25.8k 0.03 0.64% 4.70 121.08k 273
06/23/20 4.8495 4.8495 4.62 4.67 9.64k -0.11 -2.30% 4.67 45.57k 191
06/22/20 5.13 5.13 4.62 4.78 37.07k -0.30 -5.91% 4.78 178.15k 634
06/19/20 5.22 5.25 5.01 5.08 30.04k -0.12 -2.31% 5.08 153.66k 176
06/18/20 4.99 5.20 4.99 5.20 17.55k 0.26 5.26% 5.20 89.42k 648
06/17/20 4.88 5.00 4.83 4.94 37.37k 0.03 0.61% 4.94 183.16k 209
06/16/20 5.10 5.205 4.91 4.91 33.51k -0.155 -3.06% 4.91 169.78k 223
06/15/20 4.99 5.065 4.91 5.065 20.09k 0.085 1.71% 5.065 100.61k 150
06/12/20 5.34 5.605 4.81 4.98 34.24k -0.305 -5.77% 4.98 174.94k 337
06/11/20 5.60 5.60 5.24 5.305 15.14k -0.333737 -5.94% 5.285 81.49k 146
06/10/20 5.60 5.68 5.5015 5.64 15.09k 0.059774 1.08% 5.6187 84.18k 238
06/09/20 5.69 5.75 5.51 5.58 15.13k -0.154416 -2.70% 5.559 84.86k 154
06/08/20 5.70 5.80 5.60 5.735 49.84k -0.004981 -0.09% 5.7134 283.62k 490