$2.71 +0.01 (%) Command Security Corp - NYSE Amex Equities

Aug. 26, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOC historical data

Date Open High Low Close Volume
8/26/20162.752.802.712.7112,858
8/25/20162.702.872.702.708,008
8/24/20162.702.822.692.718,593
8/23/20162.752.792.652.7561,808
8/22/20162.802.802.762.7911,886
8/19/20162.822.882.752.8020,646
8/18/20162.903.002.852.9039,526
8/17/20162.932.992.812.9921,550
8/16/20163.043.042.872.999,908
8/15/20162.953.032.903.028,137
8/12/20162.903.022.832.9744,607
8/11/20162.892.962.892.92852
8/10/20162.852.992.792.8719,343
8/9/20162.752.862.752.8527,591
8/8/20162.842.842.762.7921,754
8/5/20162.822.822.772.771,026
8/4/20162.832.852.812.851,793
8/3/20162.802.832.762.818,706
8/2/20162.882.882.752.777,106
8/1/20162.902.982.852.9010,031
7/29/20163.013.042.882.8817,298
7/28/20162.943.052.882.916,474
7/27/20162.963.032.753.0030,220
7/26/20163.053.052.852.9448,085
7/25/20163.104.153.033.14703,440
7/22/20162.903.142.833.1249,781
7/21/20162.772.902.772.9048,733
7/20/20162.882.882.762.82119,105
7/19/20162.952.952.852.867,852
7/18/20163.073.072.922.958,116
7/15/20162.993.052.993.025,382
7/14/20162.963.002.812.9912,967
7/13/20162.973.052.852.879,925
7/12/20163.013.082.902.9217,225
7/11/20163.103.173.013.0312,477
7/8/20162.963.192.903.1484,561
7/7/20162.782.952.782.8753,748
7/6/20162.732.742.662.7417,066
7/5/20162.742.742.672.723,049
7/1/20162.702.742.702.748,968
6/30/20162.772.812.632.6716,288
6/29/20162.712.792.702.7911,438
6/28/20162.712.732.642.707,322
6/27/20162.732.732.562.6226,855
6/24/20162.592.732.532.7314,815
6/23/20162.802.822.542.6254,446
6/22/20162.522.792.512.7499,670
6/21/20162.582.582.502.5072,706
6/20/20162.742.742.552.666,389
6/17/20162.572.722.572.709,191
6/16/20162.622.652.552.5623,338
6/15/20162.652.752.602.6310,639
6/14/20162.752.752.652.6517,698
6/13/20162.822.832.732.8229,854
6/10/20162.842.872.752.8425,519
6/9/20162.673.092.632.87343,690
6/8/20162.822.852.672.7286,893
6/7/20163.083.082.662.90543,417
6/6/20164.585.732.933.123,426,928
6/3/20162.412.432.372.4110,760
6/2/20162.362.452.362.368,640
6/1/20162.412.462.382.383,913
5/31/20162.482.532.452.4715,663
5/27/20162.502.542.482.4833,492
5/26/20162.492.502.452.50672
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center