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, 2019 2004 2012 1974 1989 0 -20.84(-1.04%)
Oct 30, 2019 1996 2015 1989 2010 0 +16.68(+0.84%)
Oct 29, 2019 2017 2026 1985 1994 0 -25.30(-1.25%)
Oct 28, 2019 2021 2032 2003 2019 0 +2.18(+0.11%)
Oct 25, 2019 2025 2038 2009 2017 0 -11.90(-0.59%)
Oct 24, 2019 2054 2059 2015 2029 0 -18.21(-0.89%)
Oct 23, 2019 2091 2108 2033 2047 0 -52.11(-2.48%)
Oct 22, 2019 2105 2125 2091 2099 0 -9.03(-0.43%)
Oct 21, 2019 2111 2122 2089 2108 0 +8.02(+0.38%)
Oct 18, 2019 2074 2108 2072 2100 0 +12.11(+0.58%)
Oct 17, 2019 2084 2096 2072 2088 0 +15.82(+0.76%)
Oct 16, 2019 2054 2079 2052 2072 0 +5.17(+0.25%)
Oct 15, 2019 2069 2076 2052 2067 0 +0.36(+0.02%)
Oct 14, 2019 2055 2075 2049 2066 0 +17.23(+0.84%)
Oct 11, 2019 2050 2068 2041 2049 0 +21.38(+1.05%)
Oct 10, 2019 2034 2039 2019 2028 0 +10.47(+0.52%)
Oct 09, 2019 2014 2029 2002 2017 0 +17.49(+0.87%)
Oct 08, 2019 1983 2023 1974 2000 0 -33.11(-1.63%)
Oct 07, 2019 2020 2049 2015 2033 0 +3.03(+0.15%)
Oct 04, 2019 2014 2033 2005 2030 0 +16.73(+0.83%)
Oct 03, 2019 1996 2016 1973 2013 0 +13.68(+0.68%)
Oct 02, 2019 2006 2013 1979 1999 0 -22.48(-1.11%)
Oct 01, 2019 2061 2076 2017 2022 0 -34.54(-1.68%)
Sep 30, 2019 2031 2063 2029 2057 0 +28.55(+1.41%)
Sep 27, 2019 2024 2044 2013 2028 0 -0.57(-0.03%)
Sep 26, 2019 2019 2036 1991 2029 0 +23.95(+1.19%)
Sep 25, 2019 2017 2041 1988 2005 0 -12.99(-0.64%)
Sep 24, 2019 1960 2022 1925 2018 0 +71.88(+3.69%)
Sep 23, 2019 1931 1955 1926 1946 0 +16.82(+0.87%)
Sep 20, 2019 1954 1966 1926 1929 0 -18.90(-0.97%)
Sep 19, 2019 1963 1971 1943 1948 0 -9.29(-0.47%)
Sep 18, 2019 1950 1966 1937 1957 0 +7.70(+0.40%)
Sep 17, 2019 1934 1953 1924 1949 0 +7.34(+0.38%)
Sep 16, 2019 1936 1954 1926 1942 0 -0.04(-0.00%)
Sep 13, 2019 1965 1977 1939 1942 0 -12.31(-0.63%)
Sep 12, 2019 1946 1966 1926 1954 0 +15.43(+0.80%)
Sep 11, 2019 1936 1949 1912 1939 0 +5.78(+0.30%)
Sep 10, 2019 1952 1967 1917 1933 0 -27.05(-1.38%)
Sep 09, 2019 1960 1974 1949 1960 0 +4.79(+0.24%)
Sep 06, 2019 1950 1963 1941 1955 0 +6.18(+0.32%)
Sep 05, 2019 1926 1956 1925 1949 0 +40.69(+2.13%)
Sep 04, 2019 1894 1913 1891 1909 0 +32.66(+1.74%)
Sep 03, 2019 1866 1883 1853 1876 0 -0.33(-0.02%)
Aug 30, 2019 1898 1906 1872 1876 0 -15.09(-0.80%)
Aug 29, 2019 1868 1902 1866 1891 0 +38.93(+2.10%)
Aug 28, 2019 1817 1856 1813 1852 0 +31.77(+1.75%)
Aug 27, 2019 1839 1850 1819 1821 0 -8.94(-0.49%)
Aug 26, 2019 1813 1831 1797 1830 0 +36.63(+2.04%)
Aug 23, 2019 1828 1847 1785 1793 0 -60.41(-3.26%)
Aug 22, 2019 1848 1863 1835 1853 0 +11.33(+0.62%)
Aug 21, 2019 1826 1845 1818 1842 0 +43.64(+2.43%)
Aug 20, 2019 1804 1814 1777 1798 0 -12.49(-0.69%)
Aug 19, 2019 1828 1835 1803 1811 0 +17.51(+0.98%)
Aug 16, 2019 1785 1800 1769 1793 0 +19.84(+1.12%)
Aug 15, 2019 1800 1810 1768 1774 0 -28.45(-1.58%)
Aug 14, 2019 1812 1820 1792 1802 0 -51.58(-2.78%)
Aug 13, 2019 1810 1873 1801 1854 0 +35.23(+1.94%)
Aug 12, 2019 1817 1830 1808 1818 0 -9.92(-0.54%)
Aug 09, 2019 1852 1859 1814 1828 0 -22.55(-1.22%)
Aug 08, 2019 1824 1858 1818 1851 0 +37.54(+2.07%)
Aug 07, 2019 1795 1825 1785 1813 0 +0.10(+0.01%)
Aug 06, 2019 1790 1823 1776 1813 0 +41.55(+2.35%)
Aug 05, 2019 1786 1796 1753 1772 0 -47.40(-2.61%)
Aug 02, 2019 1844 1860 1809 1819 0 -36.38(-1.96%)
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.