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
2017-11-10 3.03 3.05 3.03 3.05 200
2017-11-03 3.18 3.18 3.18 3.18 100
2017-11-02 3.29 3.29 3.29 3.29 16
2017-10-26 3.04 3.04 3.04 3.04 1
2017-10-25 3.10 3.10 3.10 3.10 200
2017-10-19 3.14 3.14 3.14 3.14 100
2017-10-18 3.34 3.34 2.93 2.93 500
2017-10-16 2.95 3.05 2.95 3.03 800
2017-10-10 3.00 3.00 3.00 3.00 100
2017-10-05 3.10 3.10 3.10 3.10 300
2017-10-04 3.00 3.00 3.00 3.00 500
2017-10-02 3.15 3.15 3.15 3.15 40
2017-09-28 3.13 3.13 3.13 3.13 400
2017-09-15 3.11 3.11 2.91 3.06 700
2017-09-13 3.07 3.07 3.07 3.07 123
2017-08-31 2.93 2.94 2.93 2.94 7,022
2017-08-30 2.80 3.00 2.80 3.00 300
2017-08-29 2.98 2.98 2.98 2.98 100
2017-08-21 3.00 3.00 3.00 3.00 665
2017-08-16 3.04 3.05 3.04 3.05 200
2017-08-10 3.17 3.17 3.17 3.17 1
2017-08-09 3.24 3.24 3.135 3.135 202
2017-08-08 3.14 3.14 3.14 3.14 600
2017-08-01 3.21 3.21 3.21 3.21 100
2017-07-28 3.14 3.14 3.12 3.12 251
2017-07-26 3.21 3.21 3.21 3.21 100
2017-07-25 3.23 3.23 3.23 3.23 100
2017-07-21 3.26 3.27 3.24 3.24 1,742
2017-07-20 3.22 3.25 3.21 3.21 711
2017-07-10 3.23 3.23 3.23 3.23 7

» More Command Sec Stock Price History

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