$2.00 -0.01 (%) Command Security Corp - AMEX

May. 27, 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
5/27/20152.002.052.002.00700
5/26/20151.962.011.962.011,300
5/22/20151.961.961.961.961,000
5/21/20151.972.011.972.012,450
5/20/20151.971.971.951.95350
5/19/20151.992.081.911.919,800
5/18/20151.921.991.921.941,692
5/15/20151.902.001.901.9541,648
5/14/20152.002.041.891.979,936
5/13/20152.052.052.052.050
5/12/20152.052.111.992.0513,645
5/11/20152.012.012.012.010
5/8/20152.012.012.012.01200
5/7/20152.092.131.931.9920,828
5/6/20152.042.092.032.053,618
5/5/20152.002.001.961.96434
5/4/20152.062.092.062.081,859
5/1/20152.052.081.982.0527,013
4/30/20151.972.031.952.032,300
4/29/20152.072.072.052.055,125
4/28/20151.932.081.932.0733,913
4/27/20151.901.951.881.9010,307
4/24/20151.871.921.851.9212,740
4/23/20151.901.921.891.903,740
4/22/20151.901.931.891.915,054
4/21/20151.901.901.891.89202
4/20/20151.921.921.911.911,283
4/17/20151.951.951.871.891,415
4/16/20151.951.951.881.883,591
4/15/20151.861.911.861.9110,555
4/14/20151.901.921.861.899,487
4/13/20151.941.951.891.935,935
4/10/20151.941.951.901.9544,698
4/9/20151.921.961.911.947,550
4/8/20151.921.921.921.92149
4/7/20151.881.961.861.929,098
4/6/20151.911.961.861.9622,072
4/2/20151.911.941.911.941,452
4/1/20151.891.921.891.925,513
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center