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 (%)
Oct 31, 2008 1861 1986 1832 1957 0 +64.35(+3.40%)
Oct 30, 2008 1856 1907 1787 1893 0 +90.02(+4.99%)
Oct 29, 2008 1777 1857 1716 1803 0 +36.06(+2.04%)
Oct 28, 2008 1634 1791 1565 1767 0 +177.88(+11.20%)
Oct 27, 2008 1593 1689 1549 1589 0 -3.36(-0.21%)
Oct 24, 2008 1539 1681 1521 1592 0 -55.49(-3.37%)
Oct 23, 2008 1724 1802 1543 1648 0 -74.38(-4.32%)
Oct 22, 2008 1802 1851 1688 1722 0 -85.33(-4.72%)
Oct 21, 2008 1865 1938 1776 1807 0 -106.15(-5.55%)
Oct 20, 2008 1886 1960 1839 1913 0 +56.76(+3.06%)
Oct 17, 2008 1826 1960 1791 1857 0 -17.34(-0.93%)
Oct 16, 2008 1755 1901 1654 1874 0 +160.36(+9.36%)
Oct 15, 2008 1829 1894 1694 1714 0 -144.57(-7.78%)
Oct 14, 2008 1971 2056 1802 1858 0 -42.45(-2.23%)
Oct 13, 2008 1859 1963 1740 1901 0 +127.87(+7.21%)
Oct 10, 2008 1587 1890 1536 1773 0 +139.58(+8.55%)
Oct 09, 2008 1827 1887 1621 1633 0 -161.66(-9.01%)
Oct 08, 2008 1824 1978 1761 1795 0 -43.25(-2.35%)
Oct 07, 2008 1925 2002 1821 1838 0 -131.26(-6.66%)
Oct 06, 2008 2046 2049 1854 1969 0 -98.40(-4.76%)
Oct 03, 2008 2170 2225 2044 2068 0 -56.21(-2.65%)
Oct 02, 2008 2166 2192 2064 2124 0 -41.89(-1.93%)
Oct 01, 2008 2110 2193 2060 2166 0 +57.06(+2.71%)
Sep 30, 2008 2044 2147 2000 2109 0 +98.68(+4.91%)
Sep 29, 2008 2164 2184 1966 2010 0 -206.02(-9.30%)
Sep 26, 2008 2139 2246 2083 2216 0 +44.75(+2.06%)
Sep 25, 2008 2133 2280 2123 2171 0 +36.44(+1.71%)
Sep 24, 2008 2204 2248 2121 2135 0 -65.95(-3.00%)
Sep 23, 2008 2252 2296 2154 2201 0 -4.21(-0.19%)
Sep 22, 2008 2349 2374 2167 2205 0 -172.29(-7.25%)
Sep 19, 2008 2551 2769 2173 2377 0 +49.60(+2.13%)
Sep 18, 2008 2198 2453 2135 2328 0 +186.00(+8.68%)
Sep 17, 2008 2197 2309 2121 2142 0 -90.93(-4.07%)
Sep 16, 2008 2119 2265 2061 2233 0 +126.49(+6.01%)
Sep 15, 2008 2125 2211 2050 2106 0 -67.48(-3.10%)
Sep 12, 2008 2131 2195 2103 2174 0 +31.63(+1.48%)
Sep 11, 2008 2064 2172 2026 2142 0 +27.66(+1.31%)
Sep 10, 2008 2109 2155 2031 2114 0 +30.51(+1.46%)
Sep 09, 2008 2158 2219 2072 2084 0 -81.71(-3.77%)
Sep 08, 2008 2139 2230 2075 2166 0 +86.10(+4.14%)
Sep 05, 2008 2021 2108 1992 2080 0 +42.15(+2.07%)
Sep 04, 2008 2104 2123 2016 2037 0 -80.65(-3.81%)
Sep 03, 2008 2147 2207 2035 2118 0 -41.72(-1.93%)
Sep 02, 2008 2164 2207 2114 2160 0 +34.91(+1.64%)
Sep 01, 2008 2130 2149 2076 2125 0 +0.00(+0.00%)
Aug 29, 2008 2130 2149 2076 2125 0 -13.69(-0.64%)
Aug 28, 2008 2078 2164 2057 2139 0 +75.81(+3.68%)
Aug 27, 2008 2028 2097 2012 2063 0 +32.79(+1.62%)
Aug 26, 2008 2027 2084 2001 2030 0 +1.68(+0.08%)
Aug 25, 2008 2072 2092 2006 2028 0 -56.72(-2.72%)
Aug 22, 2008 2039 2102 2027 2085 0 +58.65(+2.89%)
Aug 21, 2008 2016 2071 1982 2026 0 -7.77(-0.38%)
Aug 20, 2008 2059 2113 1989 2034 0 -15.61(-0.76%)
Aug 19, 2008 2074 2095 2019 2050 0 -53.95(-2.56%)
Aug 18, 2008 2191 2204 2071 2104 0 -73.57(-3.38%)
Aug 15, 2008 2193 2247 2122 2177 0 +9.81(+0.45%)
Aug 14, 2008 2120 2192 2112 2167 0 +26.92(+1.26%)
Aug 13, 2008 2163 2202 2103 2141 0 -22.44(-1.04%)
Aug 12, 2008 2178 2193 2120 2163 0 -30.15(-1.37%)
Aug 11, 2008 2099 2234 2072 2193 0 +98.73(+4.71%)
Aug 08, 2008 2046 2117 2030 2094 0 +49.53(+2.42%)
Aug 07, 2008 2121 2149 2033 2045 0 -85.24(-4.00%)
Aug 06, 2008 2099 2157 2044 2130 0 +24.58(+1.17%)
Aug 05, 2008 2085 2118 2044 2106 0 +47.34(+2.30%)
Aug 04, 2008 2045 2104 2000 2058 0 +11.85(+0.58%)
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.