Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Command Security Corp (NY: MOC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 3.280 3.280 3.053 3.160 31,800 -0.14(-4.24%)
May 30, 2017 3.370 3.380 3.221 3.300 35,783 -0.01(-0.30%)
May 26, 2017 3.110 3.380 3.050 3.310 181,109 +0.20(+6.43%)
May 25, 2017 2.934 3.140 2.900 3.110 66,079 +0.23(+7.99%)
May 24, 2017 2.980 3.040 2.857 2.880 42,736 -0.07(-2.37%)
May 23, 2017 2.719 2.990 2.710 2.950 116,193 +0.16(+5.69%)
May 22, 2017 2.750 2.810 2.720 2.791 29,528 -0.02(-0.67%)
May 19, 2017 2.770 2.810 2.674 2.810 12,432 +0.05(+1.81%)
May 18, 2017 2.770 2.800 2.750 2.760 33,401 +0.02(+0.73%)
May 17, 2017 2.700 2.820 2.660 2.740 52,271 +0.01(+0.37%)
May 16, 2017 2.760 2.940 2.730 2.730 195,832 +0.07(+2.63%)
May 15, 2017 2.680 2.680 2.580 2.660 1,352 +0.01(+0.40%)
May 12, 2017 2.790 2.790 2.590 2.650 7,247 -0.00(-0.02%)
May 11, 2017 2.700 2.718 2.571 2.650 38,436 -0.05(-1.85%)
May 10, 2017 2.650 2.730 2.650 2.700 16,700 +0.01(+0.38%)
May 09, 2017 2.720 2.720 2.630 2.690 16,131 +0.01(+0.37%)
May 08, 2017 2.610 2.694 2.610 2.680 51,227 +0.07(+2.66%)
May 05, 2017 2.680 2.700 2.611 2.611 8,749 -0.05(-1.86%)
May 04, 2017 2.730 2.750 2.560 2.660 94,232 -0.11(-3.97%)
May 03, 2017 2.780 2.910 2.710 2.770 210,806 -0.06(-2.12%)
May 02, 2017 3.080 3.090 2.730 2.830 1,805,904 +0.31(+12.14%)
May 01, 2017 2.510 2.524 2.490 2.524 3,969 +0.01(+0.39%)
Apr 28, 2017 2.514 2.514 2.514 2.514 1,614 +0.00(+0.15%)
Apr 27, 2017 2.533 2.540 2.510 2.510 2,848 +0.02(+0.80%)
Apr 26, 2017 2.520 2.530 2.470 2.490 28,800 +0.00(+0.00%)
Apr 25, 2017 2.500 2.540 2.420 2.490 31,030 +0.01(+0.40%)
Apr 24, 2017 2.450 2.522 2.450 2.480 25,752 +0.01(+0.40%)
Apr 20, 2017 2.470 169 +0.01(+0.24%)
Apr 19, 2017 2.500 2.620 2.460 2.464 53,807 +0.01(+0.58%)
Apr 18, 2017 2.540 2.560 2.450 2.450 4,123 -0.05(-2.00%)
Apr 17, 2017 2.549 2.549 2.440 2.500 4,904 +0.02(+0.81%)
Apr 12, 2017 2.480 81 +0.00(+0.00%)
Apr 11, 2017 2.500 2.560 2.480 2.480 15,876 +0.00(+0.00%)
Apr 10, 2017 2.510 2.560 2.410 2.480 54,238 -0.08(-3.13%)
Apr 07, 2017 2.460 2.560 2.410 2.560 26,006 +0.10(+4.07%)
Apr 06, 2017 2.460 2.472 2.460 2.460 4,105 -0.03(-1.20%)
Apr 05, 2017 2.490 2.520 2.470 2.490 13,022 +0.05(+2.05%)
Apr 04, 2017 2.440 2.550 2.429 2.440 28,608 +0.02(+0.83%)
Apr 03, 2017 2.500 2.510 2.419 2.420 27,507 -0.12(-4.72%)
Mar 31, 2017 2.500 2.540 2.500 2.540 9,373 +0.02(+0.79%)
Mar 30, 2017 2.500 2.550 2.500 2.520 19,478 -0.01(-0.40%)
Mar 29, 2017 2.620 2.620 2.460 2.530 43,858 +0.01(+0.40%)
Mar 28, 2017 2.530 2.610 2.460 2.520 22,561 -0.01(-0.40%)
Mar 27, 2017 2.540 2.548 2.530 2.530 1,421 -0.03(-1.35%)
Mar 24, 2017 2.550 2.565 2.550 2.565 2,640 -0.02(-0.59%)
Mar 23, 2017 2.580 2.580 2.580 2.580 160 +0.03(+1.18%)
Mar 22, 2017 2.540 2.564 2.523 2.550 2,026 +0.04(+1.59%)
Mar 21, 2017 2.580 2.580 2.504 2.510 2,670 -0.09(-3.46%)
Mar 17, 2017 2.600 29 +0.04(+1.56%)
Mar 16, 2017 2.570 2.570 2.410 2.560 81,841 +0.03(+1.19%)
Mar 15, 2017 2.560 2.580 2.530 2.530 12,374 -0.01(-0.39%)
Mar 14, 2017 2.521 2.540 2.520 2.540 1,770 -0.02(-0.78%)
Mar 13, 2017 2.710 2.710 2.560 2.560 7,093 -0.04(-1.54%)
Mar 10, 2017 2.750 2.750 2.595 2.600 2,039 -0.14(-4.98%)
Mar 09, 2017 2.690 2.736 2.660 2.736 1,357 +0.07(+2.48%)
Mar 08, 2017 2.580 2.670 2.571 2.670 2,102 +0.04(+1.52%)
Mar 07, 2017 2.680 2.690 2.630 2.630 20,408 -0.03(-1.13%)
Mar 06, 2017 2.684 2.684 2.630 2.660 38,559 -0.06(-2.21%)
Mar 03, 2017 2.690 2.830 2.690 2.720 21,377 +0.02(+0.74%)
Mar 02, 2017 2.680 2.700 2.680 2.700 291 +0.03(+1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.