Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Command Security Corp. (NY: MOC)
1.730 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, May 23, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2013 1.730 1.730 1.700 1.730 7,900 +0.00(+0.00%)
May 22, 2013 1.800 1.800 1.710 1.730 7,742 -0.05(-2.81%)
May 21, 2013 1.830 1.830 1.780 1.780 3,197 -0.03(-1.66%)
May 20, 2013 1.800 1.820 1.770 1.810 36,914 +0.01(+0.56%)
May 17, 2013 1.820 1.820 1.780 1.800 860 +0.00(+0.00%)
May 16, 2013 1.810 1.840 1.750 1.800 11,813 -0.01(-0.55%)
May 15, 2013 1.810 1.810 1.770 1.810 12,800 +0.02(+1.12%)
May 13, 2013 1.780 1.810 1.770 1.790 1,900 -0.01(-0.56%)
May 10, 2013 1.820 1.820 1.800 1.800 3,100 +0.00(+0.00%)
May 09, 2013 1.800 1.840 1.770 1.800 6,212 +0.02(+1.12%)
May 08, 2013 1.720 1.780 1.710 1.780 6,916 +0.06(+3.49%)
May 07, 2013 1.820 1.840 1.710 1.720 8,700 -0.02(-1.15%)
May 06, 2013 1.790 1.790 1.710 1.740 3,696 +0.01(+0.58%)
May 03, 2013 1.760 1.760 1.710 1.730 2,800 -0.02(-1.14%)
May 02, 2013 1.760 1.780 1.750 1.750 1,400 +0.00(+0.00%)
May 01, 2013 1.770 1.780 1.750 1.750 12,317 +0.01(+0.57%)
Apr 30, 2013 1.860 1.860 1.730 1.740 8,654 -0.01(-0.57%)
Apr 29, 2013 1.800 1.800 1.690 1.750 15,034 +0.01(+0.57%)
Apr 26, 2013 1.700 1.750 1.700 1.740 33,540 +0.07(+3.94%)
Apr 25, 2013 1.750 1.750 1.600 1.674 47,585 -0.02(-0.95%)
Apr 24, 2013 1.740 1.740 1.600 1.690 13,325 -0.05(-2.87%)
Apr 23, 2013 1.700 1.750 1.700 1.740 46,046 +0.05(+2.96%)
Apr 22, 2013 1.780 1.780 1.690 1.690 1,400 -0.05(-2.87%)
Apr 19, 2013 1.780 1.780 1.710 1.740 23,954 +0.04(+2.35%)
Apr 18, 2013 1.700 1.720 1.620 1.700 41,671 -0.03(-1.73%)
Apr 17, 2013 1.790 1.790 1.690 1.730 8,924 -0.04(-2.26%)
Apr 16, 2013 1.800 1.890 1.770 1.770 55,589 +0.00(+0.00%)
Apr 15, 2013 1.750 1.780 1.750 1.770 24,990 -0.01(-0.56%)
Apr 12, 2013 1.770 1.780 1.740 1.780 3,853 +0.03(+1.71%)
Apr 11, 2013 1.750 1.750 1.750 1.750 400 +0.00(+0.01%)
Apr 10, 2013 1.770 1.790 1.750 1.750 10,230 +0.00(+0.00%)
Apr 09, 2013 1.780 1.800 1.750 1.750 10,580 -0.03(-1.69%)
Apr 08, 2013 1.800 1.800 1.780 1.780 3,100 +0.02(+1.14%)
Apr 05, 2013 1.760 1.760 1.760 1.760 3,000 -0.01(-0.57%)
Apr 04, 2013 1.750 1.770 1.750 1.770 2,800 +0.04(+2.31%)
Apr 03, 2013 1.870 1.870 1.730 1.730 15,500 -0.07(-3.89%)
Apr 02, 2013 1.850 1.850 1.800 1.800 3,570 -0.05(-2.70%)
Apr 01, 2013 1.880 1.880 1.830 1.850 1,661 +0.00(+0.00%)
Mar 28, 2013 1.920 1.920 1.830 1.850 40,584 -0.04(-2.01%)
Mar 27, 2013 1.850 1.920 1.850 1.888 31,300 +0.07(+3.74%)
Mar 25, 2013 1.820 1.820 1.820 0 -0.03(-1.62%)
Mar 22, 2013 1.860 1.860 1.850 1.850 9,400 +0.00(+0.00%)
Mar 21, 2013 1.850 1.870 1.760 1.850 50,886 +0.00(+0.00%)
Mar 20, 2013 1.890 1.890 1.850 1.850 15,550 +0.00(+0.00%)
Mar 19, 2013 1.850 1.870 1.850 1.850 30,353 -0.01(-0.54%)
Mar 18, 2013 1.900 1.900 1.841 1.860 32,097 -0.02(-1.06%)
Mar 15, 2013 1.840 1.890 1.840 1.880 16,808 +0.06(+3.30%)
Mar 14, 2013 1.850 1.870 1.820 1.820 12,568 +0.01(+0.55%)
Mar 13, 2013 1.840 1.850 1.810 1.810 9,000 +0.01(+0.56%)
Mar 12, 2013 1.870 1.870 1.750 1.800 9,888 -0.04(-2.17%)
Mar 11, 2013 1.800 1.880 1.770 1.840 94,091 +0.04(+2.22%)
Mar 08, 2013 1.800 1.800 1.750 1.800 40,146 +0.00(+0.00%)
Mar 07, 2013 1.750 1.850 1.750 1.800 13,236 +0.11(+6.51%)
Mar 06, 2013 1.810 1.832 1.540 1.690 190,272 -0.14(-7.65%)
Mar 05, 2013 1.900 1.870 1.825 1.830 26,151 +0.01(+0.55%)
Mar 04, 2013 1.890 1.890 1.820 1.820 5,346 -0.07(-3.70%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here