$2.52 -0.01 (%) Command Security Corp - NYSE Amex Equities

May. 25, 2016 | 10:51 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOC historical data

Date Open High Low Close Volume
5/25/20162.522.522.522.52113
5/24/20162.532.532.532.530
5/23/20162.532.532.532.531,000
5/20/20162.532.532.492.491,830
5/19/20162.502.502.492.499,330
5/18/20162.452.542.452.536,412
5/17/20162.472.472.422.42553
5/16/20162.522.572.442.484,426
5/13/20162.602.602.502.583,297
5/12/20162.492.572.492.57662
5/11/20162.512.512.512.510
5/10/20162.512.512.512.510
5/9/20162.402.512.402.511,340
5/6/20162.252.602.252.4621,403
5/5/20162.452.472.452.47404
5/4/20162.452.452.452.450
5/3/20162.452.452.452.4545
5/2/20162.492.542.452.452,086
4/29/20162.552.552.512.5219,032
4/28/20162.512.522.452.5215,061
4/27/20162.552.552.512.5319,352
4/26/20162.562.562.562.5636
4/25/20162.582.582.562.561,150
4/22/20162.412.582.412.5817,912
4/21/20162.452.502.422.4720,194
4/20/20162.412.422.412.4210,669
4/19/20162.302.392.302.39852
4/18/20162.332.362.312.318,153
4/15/20162.312.312.232.231,816
4/14/20162.272.342.262.263,426
4/13/20162.312.312.302.306,948
4/12/20162.262.312.182.315,251
4/11/20162.302.352.292.356,145
4/8/20162.302.302.282.304,300
4/7/20162.272.272.252.2710,279
4/6/20162.202.202.202.20245
4/5/20162.252.252.252.2541
4/4/20162.282.292.152.2519,285
4/1/20162.312.312.302.301,266
3/31/20162.312.312.312.31154
3/30/20162.302.312.302.31440
3/29/20162.402.402.302.302,645
3/28/20162.402.402.402.40135
3/24/20162.302.402.292.408,464
3/23/20162.302.302.252.253,933
3/22/20162.142.302.142.3010,607
3/21/20162.062.062.062.06100
3/18/20162.092.092.092.090
3/17/20162.052.132.052.095,315
3/16/20162.122.152.082.0811,997
3/15/20162.142.142.102.1122,860
3/14/20162.102.182.102.1216,197
3/11/20162.102.102.102.10174
3/10/20162.162.162.162.16164
3/9/20162.252.262.082.1019,649
3/8/20162.242.272.222.22426
3/7/20162.302.302.272.27292
3/4/20162.302.302.262.296,406
3/3/20162.222.302.162.2917,381
3/2/20162.292.302.292.2924,846
3/1/20162.192.282.152.2416,921
2/29/20162.202.202.112.156,889
2/26/20162.102.202.072.205,347
2/25/20162.102.162.092.1611,219
2/24/20162.082.082.042.055,518
2/23/20162.022.022.022.027,100
2/22/20162.012.042.012.021,613
2/19/20162.032.032.022.02685
2/18/20162.102.102.052.0612,594
2/17/20162.002.002.002.00302
2/16/20162.002.071.922.0085,964
2/12/20162.372.412.302.3014,235
2/11/20162.362.452.362.451,814
2/10/20162.482.482.482.48220
2/9/20162.552.552.452.505,220
2/8/20162.552.552.512.536,582
2/5/20162.482.482.482.481,016
2/4/20162.442.442.442.44319
2/3/20162.482.502.482.50861
2/2/20162.402.502.382.4715,429
2/1/20162.442.442.402.413,673
1/29/20162.522.592.482.494,659
1/28/20162.502.502.492.501,634
1/27/20162.552.592.502.543,965
1/26/20162.522.612.362.4818,922
1/25/20162.552.552.532.536,932
1/22/20162.502.592.502.578,945
1/21/20162.452.462.452.46754
1/20/20162.402.472.332.4314,947
1/19/20162.442.532.402.442,444
1/15/20162.432.512.432.435,060
1/14/20162.352.432.352.43625
1/13/20162.382.382.382.38212
1/12/20162.372.452.362.444,479
1/11/20162.392.392.392.391,000
1/8/20162.452.462.422.464,396
1/7/20162.472.472.402.414,602
1/6/20162.362.492.362.496,811
1/5/20162.312.362.272.361,077
1/4/20162.282.382.282.347,822
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center