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, 2012 1542 1548 1519 1530 0 -3.63(-0.24%)
Jan 30, 2012 1517 1544 1505 1534 0 +4.27(+0.28%)
Jan 27, 2012 1525 1538 1514 1529 0 -3.91(-0.26%)
Jan 26, 2012 1537 1550 1521 1533 0 -4.91(-0.32%)
Jan 25, 2012 1521 1542 1513 1538 0 +15.12(+0.99%)
Jan 24, 2012 1511 1528 1499 1523 0 +5.16(+0.34%)
Jan 23, 2012 1527 1540 1506 1518 0 -7.54(-0.49%)
Jan 20, 2012 1526 1536 1509 1525 0 -0.14(-0.01%)
Jan 19, 2012 1513 1535 1508 1526 0 +14.05(+0.93%)
Jan 18, 2012 1481 1514 1478 1512 0 +25.65(+1.73%)
Jan 17, 2012 1486 1501 1471 1486 0 +9.62(+0.65%)
Jan 13, 2012 1476 1476 1476 0 -5.63(-0.38%)
Jan 12, 2012 1473 1485 1460 1482 0 +13.03(+0.89%)
Jan 11, 2012 1459 1475 1453 1469 0 +6.28(+0.43%)
Jan 10, 2012 1466 1473 1451 1463 0 +9.16(+0.63%)
Jan 09, 2012 1452 1465 1442 1453 0 +3.27(+0.23%)
Jan 06, 2012 1449 1462 1440 1450 0 +0.05(+0.00%)
Jan 05, 2012 1440 1459 1425 1450 0 +2.42(+0.17%)
Jan 04, 2012 1438 1460 1428 1448 0 +18.65(+1.31%)
Dec 30, 2011 1444 1449 1427 1429 0 -15.42(-1.07%)
Dec 29, 2011 1427 1450 1423 1444 0 +19.60(+1.38%)
Dec 28, 2011 1442 1449 1420 1425 0 -16.86(-1.17%)
Dec 27, 2011 1431 1450 1423 1442 0 +9.34(+0.65%)
Dec 23, 2011 1432 1432 1432 0 +14.70(+1.04%)
Dec 21, 2011 1404 1429 1385 1418 0 +31.72(+2.29%)
Dec 20, 2011 1377 1409 1360 1386 0 +28.30(+2.08%)
Dec 19, 2011 1375 1380 1353 1358 0 -15.03(-1.09%)
Dec 16, 2011 1383 1395 1365 1373 0 -1.36(-0.10%)
Dec 15, 2011 1388 1395 1363 1374 0 +2.58(+0.19%)
Dec 14, 2011 1376 1391 1360 1371 0 -8.53(-0.62%)
Dec 13, 2011 1414 1425 1370 1380 0 -28.41(-2.02%)
Dec 12, 2011 1418 1425 1391 1408 0 -20.57(-1.44%)
Dec 09, 2011 1401 1437 1395 1429 0 +35.52(+2.55%)
Dec 08, 2011 1410 1420 1390 1393 0 -24.59(-1.73%)
Dec 07, 2011 1420 1432 1398 1418 0 -0.55(-0.04%)
Dec 06, 2011 1425 1433 1407 1419 0 -2.08(-0.15%)
Dec 05, 2011 1423 1437 1408 1421 0 +10.78(+0.76%)
Dec 02, 2011 1411 1426 1401 1410 0 +10.61(+0.76%)
Dec 01, 2011 1399 1413 1382 1399 0 -9.32(-0.66%)
Nov 30, 2011 1404 1423 1380 1409 0 +41.76(+3.06%)
Nov 29, 2011 1371 1377 1357 1367 0 +0.29(+0.02%)
Nov 28, 2011 1345 1383 1333 1367 0 +54.17(+4.13%)
Nov 25, 2011 1315 1336 1308 1312 0 -6.18(-0.47%)
Nov 23, 2011 1319 1319 1319 0 -18.43(-1.38%)
Nov 22, 2011 1338 1356 1328 1337 0 -1.20(-0.09%)
Nov 21, 2011 1350 1359 1323 1338 0 -31.30(-2.29%)
Nov 18, 2011 1367 1381 1348 1369 0 +13.94(+1.03%)
Nov 17, 2011 1375 1386 1343 1356 0 -24.75(-1.79%)
Nov 16, 2011 1391 1408 1373 1380 0 -23.75(-1.69%)
Nov 15, 2011 1391 1414 1383 1404 0 +5.87(+0.42%)
Nov 14, 2011 1407 1419 1389 1398 0 -13.97(-0.99%)
Nov 11, 2011 1394 1420 1388 1412 0 +34.09(+2.47%)
Nov 10, 2011 1380 1394 1361 1378 0 +14.82(+1.09%)
Nov 09, 2011 1388 1399 1355 1363 0 -56.25(-3.96%)
Nov 08, 2011 1405 1425 1389 1419 0 +21.65(+1.55%)
Nov 07, 2011 1405 1417 1385 1398 0 -7.57(-0.54%)
Nov 04, 2011 1412 1423 1391 1405 0 -16.66(-1.17%)
Nov 03, 2011 1422 1431 1385 1422 0 +17.51(+1.25%)
Nov 02, 2011 1412 1420 1387 1405 0 +18.83(+1.36%)
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.