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
2018-04-18 3.05 3.05 3.05 3.05 41
2018-04-13 2.96 2.96 2.95 2.95 1,401
2018-04-11 3.03 3.03 3.03 3.03 195
2018-04-05 3.01 3.01 3.01 3.01 100
2018-04-02 3.05 3.05 3.01 3.01 600
2018-03-29 3.11 3.11 3.11 3.11 600
2018-03-28 3.04 3.05 3.04 3.05 400
2018-03-26 3.12 3.12 3.05 3.05 500
2018-03-23 3.05 3.05 3.05 3.05 1
2018-03-21 3.13 3.13 3.12 3.12 400
2018-03-20 3.15 3.15 3.09 3.09 891
2018-03-19 3.12 3.12 3.03 3.10 1,216
2018-03-16 3.04 3.17 3.04 3.17 422
2018-03-15 3.13 3.13 3.09 3.09 400
2018-03-14 3.07 3.07 3.07 3.07 7
2018-03-13 3.12 3.12 3.12 3.12 100
2018-03-12 3.14 3.14 3.14 3.14 100
2018-03-09 3.13 3.13 3.13 3.13 100
2018-03-07 3.16 3.16 3.05 3.05 300
2018-03-06 3.17 3.18 3.13 3.13 300
2018-03-05 3.18 3.18 3.18 3.18 300
2018-03-02 3.12 3.12 3.12 3.12 10
2018-03-01 3.15 3.15 3.15 3.15 2
2018-02-27 3.08 3.08 3.08 3.08 4
2018-02-22 3.17 3.17 3.07 3.07 400
2018-02-21 3.15 3.15 3.15 3.15 200
2018-02-20 3.14 3.18 3.14 3.16 300
2018-02-14 3.04 3.04 3.04 3.04 500
2018-02-08 3.13 3.13 3.08 3.08 200
2018-02-02 2.92 2.92 2.92 2.92 431

» More Command Sec Stock Price History

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