COMMAND SEC Historical Stock Price

Below is the stock price history for Command Sec MOC. Data is recorded each day for the historical open, high, low, close and volume. The Command Sec stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Command Sec Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-16 1.53 1.62 1.49 1.49 2,000
2018-07-13 1.54 1.54 1.53 1.53 405
2018-07-12 1.55 1.55 1.53 1.55 1,187
2018-07-11 1.55 1.63 1.55 1.63 705
2018-07-10 1.56 1.57 1.56 1.57 300
2018-07-06 1.61 1.61 1.58 1.59 400
2018-07-05 1.54 1.59 1.54 1.59 634
2018-07-03 1.56 1.56 1.56 1.56 100
2018-07-02 1.54 1.63 1.54 1.55 782
2018-06-29 1.55 1.56 1.55 1.56 113
2018-06-28 1.55 1.55 1.55 1.55 400
2018-06-27 1.53 1.70 1.53 1.63 2,859
2018-06-26 1.55 1.58 1.53 1.58 500
2018-06-25 1.56 1.56 1.54 1.55 400
2018-06-22 1.59 1.59 1.59 1.59 100
2018-06-21 1.60 1.60 1.60 1.60 100
2018-06-20 1.58 1.58 1.58 1.58 1
2018-06-19 1.64 1.64 1.64 1.64 1
2018-06-15 1.59 1.59 1.59 1.59 200
2018-06-13 1.72 1.72 1.66 1.66 200
2018-06-11 1.73 1.73 1.73 1.73 128
2018-06-07 1.68 1.68 1.65 1.66 485
2018-06-06 1.64 1.64 1.64 1.64 700
2018-06-04 1.58 1.615 1.58 1.615 395
2018-06-01 1.64 1.64 1.61 1.61 139
2018-05-29 1.74 1.74 1.71 1.71 325
2018-05-25 1.67 1.67 1.67 1.67 200
2018-05-23 1.66 1.66 1.66 1.66 400
2018-05-22 1.67 1.67 1.67 1.67 447
2018-05-21 1.70 1.70 1.68 1.68 767

» More Command Sec Stock Price History

To see other companies like Command Sec (MOC), view our stock market today for news, and other data.