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 31, 2011 1440 1454 1414 1433 0 -2.24(-0.16%)
Jan 28, 2011 1494 1504 1424 1435 0 -72.85(-4.83%)
Jan 27, 2011 1545 1558 1503 1508 0 -40.45(-2.61%)
Jan 26, 2011 1533 1564 1518 1548 0 +19.84(+1.30%)
Jan 25, 2011 1510 1536 1493 1528 0 +18.79(+1.24%)
Jan 24, 2011 1497 1522 1479 1510 0 +9.96(+0.66%)
Jan 21, 2011 1521 1544 1487 1500 0 -14.62(-0.97%)
Jan 20, 2011 1516 1535 1483 1514 0 -8.41(-0.55%)
Jan 19, 2011 1568 1575 1515 1523 0 -52.66(-3.34%)
Jan 18, 2011 1590 1604 1563 1575 0 -17.53(-1.10%)
Jan 14, 2011 1593 1593 1593 0 +7.04(+0.44%)
Jan 13, 2011 1580 1596 1562 1586 0 +7.90(+0.50%)
Jan 12, 2011 1540 1585 1531 1578 0 +49.79(+3.26%)
Jan 11, 2011 1519 1550 1507 1528 0 +19.01(+1.26%)
Jan 10, 2011 1496 1527 1483 1509 0 +6.71(+0.45%)
Jan 07, 2011 1519 1529 1474 1502 0 -11.30(-0.75%)
Jan 06, 2011 1520 1538 1495 1514 0 -9.53(-0.63%)
Jan 05, 2011 1506 1530 1494 1523 0 +13.03(+0.86%)
Jan 04, 2011 1546 1556 1495 1510 0 -25.01(-1.63%)
Jan 03, 2011 1515 1542 1498 1535 0 +40.46(+2.71%)
Dec 31, 2010 1504 1519 1491 1495 0 -15.17(-1.00%)
Dec 30, 2010 1510 1518 1498 1510 0 -2.59(-0.17%)
Dec 29, 2010 1509 1527 1498 1513 0 +6.71(+0.45%)
Dec 28, 2010 1510 1524 1494 1506 0 -4.54(-0.30%)
Dec 27, 2010 1500 1518 1487 1510 0 +9.31(+0.62%)
Dec 23, 2010 1501 1501 1501 0 +3.94(+0.26%)
Dec 22, 2010 1514 1529 1486 1497 0 -15.27(-1.01%)
Dec 21, 2010 1505 1531 1492 1512 0 +16.75(+1.12%)
Dec 20, 2010 1502 1513 1476 1496 0 -12.72(-0.84%)
Dec 17, 2010 1500 1522 1475 1508 0 +11.99(+0.80%)
Dec 16, 2010 1491 1522 1472 1496 0 +5.78(+0.39%)
Dec 15, 2010 1493 1520 1472 1491 0 -6.90(-0.46%)
Dec 14, 2010 1529 1542 1492 1498 0 -41.70(-2.71%)
Dec 10, 2010 1525 1552 1510 1539 0 +17.38(+1.14%)
Dec 09, 2010 1512 1532 1490 1522 0 +24.64(+1.65%)
Dec 08, 2010 1489 1516 1468 1497 0 +14.54(+0.98%)
Dec 07, 2010 1489 1509 1469 1483 0 +9.01(+0.61%)
Dec 06, 2010 1464 1483 1451 1474 0 +3.13(+0.21%)
Dec 03, 2010 1442 1477 1429 1471 0 +24.26(+1.68%)
Dec 02, 2010 1434 1457 1420 1446 0 +13.07(+0.91%)
Dec 01, 2010 1408 1441 1392 1433 0 +45.65(+3.29%)
Nov 30, 2010 1382 1398 1366 1388 0 -9.44(-0.68%)
Nov 29, 2010 1396 1410 1374 1397 0 -7.27(-0.52%)
Nov 26, 2010 1406 1422 1394 1404 0 -11.64(-0.82%)
Nov 24, 2010 1403 1416 1416 1416 0 +24.46(+1.76%)
Nov 23, 2010 1393 1410 1379 1391 0 -16.61(-1.18%)
Nov 22, 2010 1399 1417 1378 1408 0 +5.63(+0.40%)
Nov 19, 2010 1399 1412 1383 1402 0 +3.98(+0.28%)
Nov 18, 2010 1387 1415 1378 1398 0 +28.85(+2.11%)
Nov 17, 2010 1376 1393 1357 1370 0 -10.66(-0.77%)
Nov 16, 2010 1427 1431 1362 1380 0 -53.78(-3.75%)
Nov 15, 2010 1437 1456 1423 1434 0 +9.01(+0.63%)
Nov 12, 2010 1397 1450 1384 1425 0 +44.01(+3.19%)
Nov 11, 2010 1384 1395 1366 1381 0 -20.23(-1.44%)
Nov 10, 2010 1404 1410 1379 1401 0 +1.21(+0.09%)
Nov 09, 2010 1412 1418 1386 1400 0 -9.36(-0.66%)
Nov 08, 2010 1404 1421 1391 1409 0 +1.14(+0.08%)
Nov 05, 2010 1389 1426 1380 1408 0 +21.90(+1.58%)
Nov 04, 2010 1361 1397 1353 1386 0 +42.53(+3.16%)
Nov 03, 2010 1333 1351 1314 1344 0 +10.86(+0.81%)
Nov 02, 2010 1327 1343 1320 1333 0 +18.05(+1.37%)
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.