Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Central Oregon Stock Index (CIX: MCO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 865.09 903.74 835.33 843.27 0 -24.77(-2.85%)
Jan 29, 2009 890.75 901.80 856.59 868.03 0 -26.04(-2.91%)
Jan 28, 2009 867.47 909.78 845.44 894.08 0 +51.35(+6.09%)
Jan 27, 2009 829.14 858.22 808.45 842.73 0 +14.49(+1.75%)
Jan 26, 2009 829.03 895.47 813.56 828.24 0 -0.68(-0.08%)
Jan 23, 2009 874.58 887.37 741.11 828.92 0 -93.60(-10.15%)
Jan 22, 2009 978.74 996.14 899.41 922.51 0 -62.03(-6.30%)
Jan 21, 2009 977.29 1008 922.72 984.54 0 +24.09(+2.51%)
Jan 20, 2009 1039 1065 950.98 960.45 0 -91.33(-8.68%)
Jan 19, 2009 1035 1071 1004 1052 0 +0.00(+0.00%)
Jan 16, 2009 1035 1071 1004 1052 0 +17.82(+1.72%)
Jan 15, 2009 1079 1089 992.44 1034 0 -44.89(-4.16%)
Jan 14, 2009 1139 1150 1070 1079 0 -83.29(-7.17%)
Jan 13, 2009 1158 1193 1133 1162 0 -2.06(-0.18%)
Jan 12, 2009 1186 1212 1148 1164 0 -24.83(-2.09%)
Jan 09, 2009 1249 1262 1181 1189 0 -63.49(-5.07%)
Jan 08, 2009 1211 1270 1203 1253 0 +29.99(+2.45%)
Jan 07, 2009 1278 1289 1170 1223 0 -84.77(-6.48%)
Jan 06, 2009 1323 1366 1279 1307 0 -20.22(-1.52%)
Jan 05, 2009 1333 1374 1279 1328 0 -7.94(-0.59%)
Jan 02, 2009 1330 1353 1284 1335 0 +13.45(+1.02%)
Jan 01, 2009 1275 1353 1251 1322 0 +0.00(+0.00%)
Dec 31, 2008 1275 1353 1251 1322 0 +55.92(+4.42%)
Dec 30, 2008 1249 1283 1224 1266 0 +33.18(+2.69%)
Dec 29, 2008 1271 1290 1214 1233 0 -40.05(-3.15%)
Dec 26, 2008 1265 1290 1243 1273 0 +3.95(+0.31%)
Dec 25, 2008 1250 1281 1229 1269 0 +0.00(+0.00%)
Dec 24, 2008 1250 1281 1229 1269 0 +15.36(+1.23%)
Dec 23, 2008 1288 1302 1238 1254 0 -23.47(-1.84%)
Dec 22, 2008 1278 1297 1221 1277 0 +9.49(+0.75%)
Dec 19, 2008 1359 1382 1223 1268 0 -47.11(-3.58%)
Dec 18, 2008 1325 1388 1261 1315 0 -41.07(-3.03%)
Dec 17, 2008 1355 1388 1329 1356 0 -11.76(-0.86%)
Dec 16, 2008 1325 1379 1300 1368 0 +47.93(+3.63%)
Dec 15, 2008 1380 1388 1289 1320 0 -39.26(-2.89%)
Dec 12, 2008 1258 1371 1256 1359 0 +53.71(+4.12%)
Dec 11, 2008 1351 1394 1293 1305 0 -71.38(-5.19%)
Dec 10, 2008 1341 1409 1289 1377 0 +47.20(+3.55%)
Dec 09, 2008 1315 1400 1275 1329 0 -10.29(-0.77%)
Dec 08, 2008 1344 1370 1276 1340 0 +55.61(+4.33%)
Dec 05, 2008 1178 1316 1169 1284 0 +107.32(+9.12%)
Dec 04, 2008 1351 1386 1102 1177 0 -207.30(-14.98%)
Dec 03, 2008 1413 1513 1309 1384 0 -112.71(-7.53%)
Dec 02, 2008 1461 1519 1396 1497 0 +94.01(+6.70%)
Dec 01, 2008 1564 1584 1399 1403 0 -197.35(-12.33%)
Nov 28, 2008 1617 1654 1563 1600 0 -32.38(-1.98%)
Nov 27, 2008 1572 1646 1557 1632 0 +0.00(+0.00%)
Nov 26, 2008 1572 1646 1557 1632 0 +13.37(+0.83%)
Nov 25, 2008 1627 1646 1531 1619 0 +18.27(+1.14%)
Nov 24, 2008 1552 1640 1505 1601 0 +71.01(+4.64%)
Nov 21, 2008 1434 1541 1361 1530 0 +132.25(+9.46%)
Nov 20, 2008 1456 1513 1366 1398 0 -52.85(-3.64%)
Nov 19, 2008 1558 1598 1437 1450 0 -120.05(-7.64%)
Nov 18, 2008 1638 1653 1501 1570 0 -57.13(-3.51%)
Nov 17, 2008 1610 1687 1571 1628 0 +1.21(+0.07%)
Nov 14, 2008 1728 1780 1602 1626 0 -127.42(-7.27%)
Nov 13, 2008 1592 1769 1472 1754 0 +160.47(+10.07%)
Nov 12, 2008 1680 1744 1589 1593 0 -118.84(-6.94%)
Nov 11, 2008 1740 1780 1678 1712 0 -38.34(-2.19%)
Nov 10, 2008 1886 1901 1732 1751 0 -24.99(-1.41%)
Nov 07, 2008 1777 1828 1718 1776 0 +14.99(+0.85%)
Nov 06, 2008 1825 1895 1750 1761 0 -107.50(-5.75%)
Nov 05, 2008 1974 2012 1855 1868 0 -134.00(-6.69%)
Nov 04, 2008 1986 2035 1940 2002 0 +52.99(+2.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.