Command Security Corp $1.85

up +0.05


10/7/2014 04:00 PM  |  AMEX : MOC  
Industries : Diversified Services / Security & Protection Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOC historical data

Date Open High Low Close Volume
7/9/20141.801.801.771.805,126
7/8/20141.841.891.781.782,480
7/7/20141.771.811.771.8115,033
7/3/20141.771.771.771.77655
7/2/20141.831.911.831.919,700
7/1/20141.831.831.831.83152
6/30/20141.851.921.801.805,300
6/27/20141.931.931.931.93305
6/26/20141.852.181.851.9668,319
6/25/20141.741.861.741.862,726
6/24/20141.731.851.731.8531,037
6/23/20141.831.841.731.7623,495
6/20/20141.801.801.751.758,680
6/19/20141.801.851.801.85415
6/18/20141.801.811.791.805,800
6/17/20141.771.851.761.811,873
6/16/20141.761.801.761.801,382
6/13/20141.821.821.761.765,887
6/12/20141.831.831.831.8330
6/11/20141.761.831.761.8323,023
6/10/20141.821.821.791.7914,089
6/9/20141.761.821.761.793,750
6/6/20141.761.821.761.764,400
6/5/20141.761.761.761.76572
6/4/20141.771.771.751.779,575
6/3/20141.811.811.761.773,438
6/2/20141.851.851.771.772,071
5/30/20141.861.861.791.795,427
5/29/20141.691.841.691.8014,485
5/28/20141.701.781.701.786,849
5/27/20141.721.741.721.742,360
5/23/20141.891.971.691.7231,574
5/22/20141.881.881.811.847,271
5/21/20141.801.871.801.87301
5/20/20141.871.871.781.8217,147
5/19/20141.991.991.831.8413,030
5/16/20141.941.941.941.9420
5/15/20141.971.971.891.94500
5/14/20141.931.981.911.924,911
5/13/20141.881.971.841.8814,760
5/12/20141.881.991.811.8340,300
5/9/20141.831.831.831.83148
5/8/20141.851.871.851.859,400
5/7/20141.891.951.891.911,701
5/6/20141.991.991.951.951,527
5/5/20141.901.901.901.900
5/2/20141.931.991.931.991,990
5/1/20141.991.991.991.99220
4/30/20142.002.002.002.0048
4/29/20141.972.001.972.001,156
4/28/20141.982.001.912.007,428
4/25/20142.012.081.932.003,630
4/24/20141.952.011.901.957,800
4/23/20141.952.011.942.0011,744
4/22/20141.972.041.972.0335,495
4/21/20141.931.991.911.9721,049
4/17/20141.931.931.911.93563
4/16/20141.961.961.931.946,289
4/15/20141.971.971.841.889,591
4/14/20141.771.851.771.858,096
4/11/20141.891.891.801.806,710
4/10/20141.891.891.891.89222
4/9/20141.931.941.841.893,414
4/8/20141.861.901.811.817,875
4/7/20141.771.851.751.818,130
4/4/20141.841.921.811.854,621
4/3/20141.861.971.861.8612,345
4/2/20141.821.851.751.8538,326
4/1/20141.781.821.701.8273,734
3/31/20141.851.861.751.7735,839
3/28/20141.851.851.821.856,300
3/27/20141.801.861.801.845,117
3/26/20141.951.981.831.8524,743
3/25/20141.891.971.891.9523,694
3/24/20141.891.911.841.897,720
3/21/20141.991.991.821.8274,452
3/20/20142.002.001.911.9736,596
3/19/20142.012.091.902.0279,854
3/18/20142.232.232.062.1059,020
3/17/20141.992.141.952.04147,350
3/14/20141.801.861.801.8610,288
3/13/20141.841.841.801.806,108
3/12/20141.871.901.791.8150,898
3/11/20141.901.901.821.9021,563
3/10/20141.911.911.841.9072,240
3/7/20141.921.931.911.929,946
3/6/20141.991.991.941.942,492
3/5/20142.002.001.941.949,131
3/4/20142.032.031.941.9810,452
3/3/20142.032.041.961.9610,263
2/28/20142.012.072.012.051,600
2/27/20142.022.081.972.086,380
2/26/20142.032.042.002.0012,014
2/25/20141.971.991.961.962,786
2/24/20141.972.001.972.003,326
2/21/20142.012.011.992.003,990
2/20/20142.032.031.991.992,540
2/19/20142.012.042.012.047,168
2/18/20141.972.021.972.022,159
2/14/20141.671.671.671.670
Trading Center