$2.16 -0.03 (%) Command Security Corp - AMEX

Oct. 24, 2014 | 10:12 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOC historical data

Date Open High Low Close Volume
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
9/5/20142.452.452.332.335,207
9/4/20142.232.542.222.40396,275
9/3/20142.312.592.252.31173,712
9/2/20142.112.402.112.3879,056
8/29/20142.192.192.172.189,100
8/28/20142.152.222.132.1712,714
8/27/20142.192.192.122.1514,900
8/26/20142.192.192.152.154,950
8/25/20142.112.192.082.1935,884
8/22/20142.162.192.152.153,000
8/21/20142.192.192.082.1614,189
8/20/20142.262.262.192.204,445
8/19/20142.252.252.142.225,356
8/18/20142.292.292.192.195,764
8/15/20142.292.292.232.258,050
8/14/20142.252.302.162.2318,018
8/13/20142.302.402.152.1544,594
8/12/20142.402.401.982.0930,268
8/11/20141.991.991.991.9940
8/8/20141.991.991.991.990
8/7/20141.991.991.931.995,300
8/6/20141.902.001.842.008,337
8/5/20141.841.981.841.872,567
8/4/20141.881.981.881.981,456
8/1/20141.941.941.941.940
7/31/20141.741.741.741.740
7/30/20141.961.961.931.946,675
7/29/20141.981.981.981.98552
7/28/20141.921.981.901.9813,613
7/25/20141.921.921.921.92510
7/24/20141.911.911.841.854,012
7/23/20141.851.911.841.848,820
7/22/20141.891.921.851.852,701
7/21/20141.821.921.811.9029,974
7/18/20141.781.891.781.826,281
7/17/20141.801.801.801.8035
7/16/20141.901.901.801.806,400
7/15/20141.791.901.781.8219,152
7/14/20141.791.911.791.8071,242
7/11/20141.851.851.851.850
7/10/20141.851.851.851.851,200
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center