$1.79 -0.02 (%) Command Security Corp - AMEX

Aug. 3, 2015 | 02:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOC historical data

Date Open High Low Close Volume
8/3/20151.881.881.791.791,088
7/31/20151.851.891.741.8192,016
7/30/20151.761.791.751.791,437
7/29/20151.781.781.781.78500
7/28/20151.791.831.731.7321,354
7/27/20151.801.801.801.801,330
7/24/20151.771.781.751.781,911
7/23/20151.751.761.751.76957
7/22/20151.741.771.701.7551,843
7/21/20151.911.911.711.7343,032
7/20/20151.961.971.911.913,692
7/17/20152.082.081.981.999,710
7/16/20152.032.031.992.003,919
7/15/20152.042.042.002.002,483
7/14/20152.022.022.012.011,528
7/13/20152.002.012.002.01582
7/10/20152.012.022.012.022,078
7/9/20152.032.032.002.00607
7/8/20152.022.072.002.003,074
7/7/20152.042.072.032.073,386
7/6/20152.012.021.971.979,942
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
  • Showing 1-100 of 1,259 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!