$2.85 +0.10 (%) Command Security Corp - NYSE Amex Equities

Dec. 9, 2016 | 04:00 PM

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
12/9/20162.762.982.732.8524,418
12/8/20162.792.972.752.7513,781
12/7/20162.902.902.812.8414,178
12/6/20162.752.892.752.8413,107
12/5/20162.662.732.602.7310,000
12/2/20162.712.772.602.6915,215
12/1/20162.772.772.642.669,169
11/30/20162.782.802.732.8018,849
11/29/20162.743.402.742.77208,691
11/28/20162.852.852.752.807,552
11/25/20162.912.912.852.85694
11/23/20162.942.942.832.831,654
11/22/20162.812.942.812.9414,253
11/21/20162.792.942.792.9025,531
11/18/20162.602.922.572.7221,571
11/17/20162.552.602.522.6011,308
11/16/20162.532.542.532.541,601
11/15/20162.602.602.492.495,292
11/14/20162.532.592.522.594,501
11/11/20162.592.602.542.6018,883
11/10/20162.542.552.542.552,707
11/9/20162.502.592.502.502,734
11/8/20162.532.602.502.5112,990
11/7/20162.692.692.522.5824,143
11/4/20162.592.742.542.6116,038
11/3/20162.602.662.522.5822,302
11/2/20162.632.652.622.65835
11/1/20162.602.612.592.6021,507
10/31/20162.622.622.562.605,246
10/28/20162.582.652.582.645,475
10/27/20162.662.662.602.6012,067
10/26/20162.622.632.582.6310,053
10/25/20162.652.672.652.665,515
10/24/20162.662.672.652.659,307
10/21/20162.602.702.602.6716,896
10/20/20162.672.712.592.657,302
10/19/20162.652.652.652.652,912
10/18/20162.572.612.562.6023,105
10/17/20162.632.632.572.57665
10/14/20162.572.702.572.649,239
10/13/20162.662.662.582.588,786
10/12/20162.622.622.622.62500
10/11/20162.652.652.652.6567
10/10/20162.652.652.652.659
10/7/20162.652.672.602.654,694
10/6/20162.652.652.652.65456
10/5/20162.652.692.632.648,508
10/4/20162.692.752.652.653,684
10/3/20162.742.742.732.732,017
9/30/20162.652.732.652.73547
9/29/20162.712.712.622.625,323
9/28/20162.772.772.702.711,415
9/27/20162.812.812.752.75540
9/26/20162.802.822.802.801,195
9/23/20162.842.852.842.85238
9/22/20162.802.892.802.815,699
9/21/20162.742.772.722.776,163
9/20/20162.702.762.702.762,552
9/19/20162.652.752.652.753,164
9/16/20162.702.792.612.619,491
9/15/20162.702.722.652.655,568
9/14/20162.792.802.662.747,178
9/13/20162.652.792.652.7113,093
9/12/20162.652.702.612.6515,537
9/9/20162.702.702.582.6410,287
9/8/20162.632.762.612.7018,773
9/7/20162.692.762.602.608,772
9/6/20162.722.732.592.6816,622
9/2/20162.652.822.632.6322,030
9/1/20162.682.682.682.68385
8/31/20162.692.802.652.7025,370
8/30/20162.682.782.652.6511,213
8/29/20162.792.792.642.737,706
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center