$1.93 0.00 (%) Command Security Corp - AMEX

Mar. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOC historical data

Date Open High Low Close Volume
3/31/20151.911.951.911.9311,117
3/30/20152.002.001.921.945,848
3/27/20151.971.971.951.973,300
3/26/20151.982.001.951.9620,139
3/25/20151.971.971.961.965,002
3/24/20151.961.981.961.973,604
3/23/20151.971.991.961.964,215
3/20/20151.982.031.961.9628,781
3/19/20151.992.041.971.985,917
3/18/20151.982.031.982.0016,001
3/17/20152.002.011.981.999,644
3/16/20152.022.022.002.002,120
3/13/20152.012.052.012.0410,192
3/12/20152.042.042.012.015,295
3/11/20152.042.052.002.014,446
3/10/20152.012.022.012.0111,041
3/9/20152.032.032.012.018,580
3/6/20152.012.022.002.0216,506
3/5/20152.012.032.012.0225,049
3/4/20152.022.032.002.0231,630
3/3/20152.052.062.012.0219,539
3/2/20152.082.142.052.0515,718
2/27/20152.062.082.042.0412,528
2/26/20152.052.072.042.0617,898
2/25/20152.082.122.042.0524,062
2/24/20152.132.172.092.0912,134
2/23/20152.112.172.102.1343,849
2/20/20152.152.182.092.1440,182
2/19/20152.152.152.132.132,368
2/18/20152.142.202.142.154,422
2/17/20152.202.202.132.149,738
2/13/20152.222.252.202.243,592
2/12/20152.202.252.162.229,051
2/11/20152.252.272.152.2331,955
2/10/20152.282.282.202.2623,010
2/9/20152.232.252.162.2516,670
2/6/20152.192.252.192.2411,267
2/5/20152.202.262.112.2623,045
2/4/20152.102.262.052.2336,467
2/3/20152.022.202.002.1642,614
2/2/20152.182.202.012.0135,356
1/30/20152.192.252.102.25124,581
1/29/20152.332.442.212.3352,687
1/28/20152.452.512.352.3747,911
1/27/20152.502.512.372.4346,632
1/26/20152.522.622.472.4725,780
1/23/20152.642.672.532.5416,203
1/22/20152.592.652.532.6455,747
1/21/20152.652.692.502.5442,178
1/20/20152.432.662.352.4562,893
1/16/20152.552.562.462.5021,995
1/15/20152.652.742.462.4889,525
1/14/20152.502.692.472.65185,113
1/13/20152.903.142.512.55794,201
1/12/20152.632.972.592.87628,897
1/9/20152.602.742.502.58213,026
1/8/20152.582.792.582.70216,414
1/7/20152.863.002.452.601,328,550
1/6/20152.203.552.172.826,009,822
1/5/20151.752.001.751.8112,090
1/2/20151.811.841.751.7522,816
12/31/20141.791.891.791.845,150
12/30/20141.741.821.701.757,517
12/29/20141.711.711.681.7012,595
12/26/20141.761.791.711.7113,194
12/24/20141.771.851.761.784,301
12/23/20141.761.861.761.7910,695
12/22/20141.761.771.761.765,592
12/19/20141.841.901.781.782,454
12/18/20141.781.781.761.773,663
12/17/20141.881.891.661.8521,398
12/16/20141.971.971.871.923,077
12/15/20141.871.871.871.8735
12/12/20141.881.991.861.941,501
12/11/20141.871.941.871.9212,767
12/10/20141.881.921.861.8923,420
12/9/20142.002.001.941.955,319
12/8/20141.972.031.901.972,811
12/5/20141.872.161.871.9378,160
12/4/20141.861.921.861.929,531
12/3/20141.921.921.861.862,520
12/2/20141.861.931.861.922,602
12/1/20141.791.951.791.903,708
11/28/20141.861.861.861.86251
11/26/20141.922.001.851.865,860
11/25/20141.972.041.821.9611,944
11/24/20141.871.951.831.9424,944
11/21/20141.851.881.841.883,400
11/20/20141.891.891.881.884,100
11/19/20141.851.951.851.866,110
11/18/20141.851.901.811.834,122
11/17/20141.891.941.881.907,235
11/14/20141.891.891.881.881,310
11/13/20142.172.171.951.9520,361
11/12/20142.162.161.931.9566,996
11/11/20142.242.242.202.204,796
11/10/20142.242.242.202.244,328
11/7/20142.222.222.202.2011,828
11/6/20142.252.252.162.221,200
11/5/20142.272.272.222.221,600
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center