$2.33 -0.04 (%) Command Security Corp - AMEX

Jan. 29, 2015 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOC historical data

Date Open High Low Close Volume
1/29/20152.332.442.212.3352,687
1/28/20152.452.512.352.3747,911
1/27/20152.502.512.372.4346,632
1/26/20152.522.622.472.4725,780
1/23/20152.642.672.532.5416,203
1/22/20152.592.652.532.6455,747
1/21/20152.652.692.502.5442,178
1/20/20152.432.662.352.4562,893
1/16/20152.552.562.462.5021,995
1/15/20152.652.742.462.4889,525
1/14/20152.502.692.472.65185,113
1/13/20152.903.142.512.55794,201
1/12/20152.632.972.592.87628,897
1/9/20152.602.742.502.58213,026
1/8/20152.582.792.582.70216,414
1/7/20152.863.002.452.601,328,550
1/6/20152.203.552.172.826,009,822
1/5/20151.752.001.751.8112,090
1/2/20151.811.841.751.7522,816
12/31/20141.791.891.791.845,150
12/30/20141.741.821.701.757,517
12/29/20141.711.711.681.7012,595
12/26/20141.761.791.711.7113,194
12/24/20141.771.851.761.784,301
12/23/20141.761.861.761.7910,695
12/22/20141.761.771.761.765,592
12/19/20141.841.901.781.782,454
12/18/20141.781.781.761.773,663
12/17/20141.881.891.661.8521,398
12/16/20141.971.971.871.923,077
12/15/20141.871.871.871.8735
12/12/20141.881.991.861.941,501
12/11/20141.871.941.871.9212,767
12/10/20141.881.921.861.8923,420
12/9/20142.002.001.941.955,319
12/8/20141.972.031.901.972,811
12/5/20141.872.161.871.9378,160
12/4/20141.861.921.861.929,531
12/3/20141.921.921.861.862,520
12/2/20141.861.931.861.922,602
12/1/20141.791.951.791.903,708
11/28/20141.861.861.861.86251
11/26/20141.922.001.851.865,860
11/25/20141.972.041.821.9611,944
11/24/20141.871.951.831.9424,944
11/21/20141.851.881.841.883,400
11/20/20141.891.891.881.884,100
11/19/20141.851.951.851.866,110
11/18/20141.851.901.811.834,122
11/17/20141.891.941.881.907,235
11/14/20141.891.891.881.881,310
11/13/20142.172.171.951.9520,361
11/12/20142.162.161.931.9566,996
11/11/20142.242.242.202.204,796
11/10/20142.242.242.202.244,328
11/7/20142.222.222.202.2011,828
11/6/20142.252.252.162.221,200
11/5/20142.272.272.222.221,600
11/4/20142.282.282.232.271,074
11/3/20142.292.292.102.2921,330
10/31/20142.292.292.192.2512,546
10/30/20142.282.282.152.2014,671
10/29/20142.182.272.122.2315,738
10/28/20142.142.142.102.102,100
10/27/20142.172.202.152.204,297
10/24/20142.202.322.162.217,151
10/23/20142.122.202.122.1910,676
10/22/20142.082.182.072.1833,490
10/21/20142.092.092.072.095,016
10/20/20142.022.101.962.059,700
10/17/20142.112.162.112.1210,293
10/16/20142.162.192.082.1210,912
10/15/20142.112.252.102.1613,878
10/14/20142.012.172.012.1014,902
10/13/20142.102.102.002.0418,304
10/10/20141.921.921.861.865,212
10/9/20141.861.941.861.919,212
10/8/20141.911.911.861.9032,437
10/7/20141.881.941.881.9211,918
10/6/20141.982.041.901.9515,086
10/3/20142.012.051.942.0510,732
10/2/20142.092.092.042.084,086
10/1/20142.002.081.922.0636,448
9/30/20142.032.061.951.9814,444
9/29/20141.982.081.902.0837,610
9/26/20141.951.981.921.9824,215
9/25/20142.002.011.951.994,805
9/24/20142.042.062.002.0512,443
9/23/20142.012.092.002.071,855
9/22/20142.162.162.002.0656,410
9/19/20142.162.202.122.2017,457
9/18/20142.212.212.112.199,968
9/17/20142.182.242.152.2110,056
9/16/20142.152.212.112.1120,535
9/15/20142.162.232.122.1825,588
9/12/20142.162.292.142.1416,231
9/11/20142.272.272.132.2112,148
9/10/20142.252.282.202.2031,476
9/9/20142.432.452.272.2737,021
9/8/20142.402.452.342.35110,180
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center