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
2018-10-17 2.80 2.80 2.80 2.80 9,400
2018-10-16 2.81 2.82 2.81 2.82 1,300
2018-10-15 2.81 2.81 2.81 2.81 95
2018-10-11 2.81 2.81 2.80 2.80 1,200
2018-10-10 2.80 2.80 2.80 2.80 400
2018-10-09 2.80 2.80 2.80 2.80 242
2018-10-08 2.81 2.81 2.81 2.81 100
2018-10-05 2.79 2.80 2.79 2.80 2,005
2018-10-04 2.80 2.80 2.80 2.80 100
2018-10-03 2.80 2.80 2.80 2.80 600
2018-10-02 2.78 2.79 2.78 2.79 2,125
2018-10-01 2.79 2.79 2.79 2.79 700
2018-09-28 2.81 2.81 2.81 2.81 255
2018-09-26 2.81 2.83 2.81 2.83 2,900
2018-09-25 2.79 2.80 2.79 2.80 2,798
2018-09-24 2.78 2.79 2.78 2.79 1,800
2018-09-21 2.80 2.80 2.79 2.80 49,211
2018-09-20 2.79 2.80 2.79 2.80 16,009
2018-09-19 2.78 2.79 2.78 2.79 22,160
2018-09-18 1.89 1.89 1.89 1.89 1
2018-09-17 1.88 1.88 1.86 1.86 141
2018-09-12 1.90 1.92 1.86 1.88 403
2018-09-10 1.83 1.83 1.83 1.83 100
2018-09-07 1.85 1.85 1.85 1.85 75
2018-09-04 1.96 1.96 1.91 1.91 1,200
2018-08-31 1.87 1.95 1.87 1.95 190
2018-08-30 1.81 1.89 1.81 1.89 2,400
2018-08-28 1.76 1.78 1.76 1.78 251
2018-08-27 1.77 1.80 1.77 1.80 200
2018-08-24 1.72 1.72 1.72 1.72 100

» More Command Sec Stock Price History

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