$2.52 -0.01 (%) Command Security Corp - NYSE Amex Equities

Apr. 28, 2016 | 03:55 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
4/28/20162.512.522.452.5215,061
4/27/20162.552.552.512.5319,352
4/26/20162.562.562.562.560
4/25/20162.582.582.562.561,150
4/22/20162.412.582.412.5817,912
4/21/20162.452.502.422.4720,194
4/20/20162.412.422.412.4210,669
4/19/20162.302.392.302.39852
4/18/20162.332.362.312.318,153
4/15/20162.312.312.232.231,816
4/14/20162.272.342.262.263,426
4/13/20162.312.312.302.306,948
4/12/20162.262.312.182.315,251
4/11/20162.302.352.292.356,145
4/8/20162.302.302.282.304,300
4/7/20162.272.272.252.2710,279
4/6/20162.202.202.202.20245
4/5/20162.252.252.252.2541
4/4/20162.282.292.152.2519,285
4/1/20162.312.312.302.301,266
3/31/20162.312.312.312.31154
3/30/20162.302.312.302.31440
3/29/20162.402.402.302.302,645
3/28/20162.402.402.402.40135
3/24/20162.302.402.292.408,464
3/23/20162.302.302.252.253,933
3/22/20162.142.302.142.3010,607
3/21/20162.062.062.062.06100
3/18/20162.092.092.092.090
3/17/20162.052.132.052.095,315
3/16/20162.122.152.082.0811,997
3/15/20162.142.142.102.1122,860
3/14/20162.102.182.102.1216,197
3/11/20162.102.102.102.10174
3/10/20162.162.162.162.16164
3/9/20162.252.262.082.1019,649
3/8/20162.242.272.222.22426
3/7/20162.302.302.272.27292
3/4/20162.302.302.262.296,406
3/3/20162.222.302.162.2917,381
3/2/20162.292.302.292.2924,846
3/1/20162.192.282.152.2416,921
2/29/20162.202.202.112.156,889
2/26/20162.102.202.072.205,347
2/25/20162.102.162.092.1611,219
2/24/20162.082.082.042.055,518
2/23/20162.022.022.022.027,100
2/22/20162.012.042.012.021,613
2/19/20162.032.032.022.02685
2/18/20162.102.102.052.0612,594
2/17/20162.002.002.002.00302
2/16/20162.002.071.922.0085,964
2/12/20162.372.412.302.3014,235
2/11/20162.362.452.362.451,814
2/10/20162.482.482.482.48220
2/9/20162.552.552.452.505,220
2/8/20162.552.552.512.536,582
2/5/20162.482.482.482.481,016
2/4/20162.442.442.442.44319
2/3/20162.482.502.482.50861
2/2/20162.402.502.382.4715,429
2/1/20162.442.442.402.413,673
1/29/20162.522.592.482.494,659
1/28/20162.502.502.492.501,634
1/27/20162.552.592.502.543,965
1/26/20162.522.612.362.4818,922
1/25/20162.552.552.532.536,932
1/22/20162.502.592.502.578,945
1/21/20162.452.462.452.46754
1/20/20162.402.472.332.4314,947
1/19/20162.442.532.402.442,444
1/15/20162.432.512.432.435,060
1/14/20162.352.432.352.43625
1/13/20162.382.382.382.38212
1/12/20162.372.452.362.444,479
1/11/20162.392.392.392.391,000
1/8/20162.452.462.422.464,396
1/7/20162.472.472.402.414,602
1/6/20162.362.492.362.496,811
1/5/20162.312.362.272.361,077
1/4/20162.282.382.282.347,822
12/31/20152.232.342.232.314,310
12/30/20152.212.212.202.202,125
12/29/20152.342.342.252.272,195
12/28/20152.302.302.262.2613,293
12/24/20152.272.342.192.3211,673
12/23/20152.262.292.192.198,138
12/22/20152.242.242.192.19401
12/21/20152.262.342.182.348,747
12/18/20152.272.272.162.165,181
12/17/20152.252.302.252.302,497
12/16/20152.262.302.202.3032,560
12/15/20152.202.282.162.2213,600
12/14/20152.222.272.182.246,092
12/11/20152.272.282.252.268,135
12/10/20152.272.302.232.2810,504
12/9/20152.292.322.222.2522,733
12/8/20152.342.342.292.344,955
12/7/20152.352.352.222.349,776
12/4/20152.332.362.302.3516,382
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center