$2.01 0.00 (%) Command Security Corp - AMEX

Jul. 2, 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
7/2/20152.032.062.012.019,337
7/1/20152.102.102.012.016,049
6/30/20152.092.102.032.033,033
6/29/20152.052.082.012.039,706
6/26/20152.252.302.012.0555,338
6/25/20152.282.292.262.262,129
6/24/20152.302.372.292.2912,795
6/23/20152.352.392.282.309,914
6/22/20152.272.362.272.349,983
6/19/20152.262.392.262.2662,538
6/18/20152.753.082.322.40570,271
6/17/20152.022.112.002.086,771
6/16/20152.052.142.002.0915,366
6/15/20152.152.152.122.125,489
6/12/20152.112.112.052.11802
6/11/20152.072.162.002.055,474
6/10/20151.942.091.942.077,323
6/9/20151.942.011.942.011,533
6/8/20151.962.011.962.014,294
6/5/20152.012.011.951.951,420
6/4/20152.002.001.992.00925
6/3/20151.982.001.912.0022,466
6/2/20151.971.991.961.995,411
6/1/20152.012.011.962.011,533
5/29/20152.012.012.012.015,607
5/28/20152.012.012.012.015,101
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!