$2.48 +0.04 (%) Command Security Corp - AMEX

Feb. 5, 2016 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOC historical data

Date Open High Low Close Volume
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
12/3/20152.312.352.232.335,110
12/2/20152.262.382.222.307,814
12/1/20152.202.282.202.2624,980
11/30/20152.272.282.202.2214,154
11/27/20152.302.302.222.283,470
11/25/20152.332.432.242.3031,592
11/24/20152.402.582.102.2583,287
11/23/20152.732.832.332.36254,623
11/20/20152.032.082.032.0615,032
11/19/20151.972.031.952.0330,370
11/18/20151.761.901.761.9022,424
11/17/20151.851.881.801.8628,829
11/16/20151.921.981.881.8835,404
11/13/20151.921.921.921.921,686
11/12/20151.941.941.861.926,736
11/11/20151.931.931.931.930
11/10/20151.941.941.881.9312,300
11/9/20151.931.941.931.94605
11/6/20151.941.941.931.93445
11/5/20151.931.931.931.933,100
11/4/20151.931.931.851.852,535
11/3/20151.931.941.931.9328,295
11/2/20151.941.941.851.923,399
10/30/20151.852.001.811.9316,289
10/29/20151.851.861.851.861,122
10/28/20151.851.851.851.8550
10/27/20151.921.921.851.861,192
10/26/20151.861.861.851.85861
10/23/20151.871.871.811.831,409
10/22/20151.891.891.871.87355
10/21/20151.871.871.831.83511
10/20/20151.921.921.811.8815,411
10/19/20151.901.901.901.90491
10/16/20151.931.931.881.939,014
10/15/20151.831.831.831.830
10/14/20151.931.931.931.930
10/13/20151.921.931.901.938,914
10/12/20151.851.851.851.855,000
10/9/20151.891.891.841.892,751
10/8/20151.841.851.811.818,054
10/7/20151.941.941.811.892,533
10/6/20151.931.931.851.911,510
10/5/20151.891.891.881.884,566
10/2/20151.871.871.871.871,000
10/1/20151.841.841.841.844,132
9/30/20151.841.841.841.840
9/29/20151.841.841.841.841,600
9/28/20151.841.841.841.84511
9/25/20151.891.891.891.890
9/24/20151.801.891.801.899,293
9/23/20151.871.871.801.8024,176
9/22/20151.901.981.801.8515,507
9/21/20151.901.961.881.881,007
9/18/20151.921.921.851.85664
9/17/20151.891.911.851.911,327
9/16/20151.871.871.871.87129
9/15/20151.811.811.811.81812
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center