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 (%)
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%)
Nov 01, 2011 1388 1416 1378 1386 0 -43.38(-3.04%)
Oct 31, 2011 1431 1458 1420 1429 0 +193.81(+15.69%)
Oct 28, 2011 1221 1245 1203 1235 0 +11.68(+0.95%)
Oct 27, 2011 1207 1241 1177 1224 0 -175.43(-12.54%)
Oct 26, 2011 1405 1414 1373 1399 0 +10.61(+0.76%)
Oct 25, 2011 1401 1422 1380 1388 0 -23.74(-1.68%)
Oct 24, 2011 1391 1421 1385 1412 0 +22.62(+1.63%)
Oct 21, 2011 1364 1392 1357 1390 0 +40.19(+2.98%)
Oct 20, 2011 1349 1361 1326 1349 0 +4.88(+0.36%)
Oct 19, 2011 1355 1368 1340 1344 0 -11.08(-0.82%)
Oct 18, 2011 1334 1368 1303 1356 0 +17.57(+1.31%)
Oct 17, 2011 1366 1377 1334 1338 0 -37.98(-2.76%)
Oct 14, 2011 1369 1382 1355 1376 0 +18.53(+1.37%)
Oct 13, 2011 1348 1368 1331 1357 0 +1.73(+0.13%)
Oct 12, 2011 1345 1371 1334 1356 0 +21.37(+1.60%)
Oct 11, 2011 1334 1348 1322 1334 0 -12.54(-0.93%)
Oct 10, 2011 1322 1349 1317 1347 0 +49.54(+3.82%)
Oct 07, 2011 1324 1333 1290 1297 0 -23.57(-1.78%)
Oct 06, 2011 1310 1327 1301 1321 0 +28.26(+2.19%)
Oct 05, 2011 1273 1305 1249 1293 0 +21.18(+1.67%)
Oct 04, 2011 1202 1275 1191 1271 0 +47.97(+3.92%)
Oct 03, 2011 1253 1275 1222 1224 0 -38.52(-3.05%)
Sep 30, 2011 1282 1300 1261 1262 0 -36.60(-2.82%)
Sep 29, 2011 1318 1325 1263 1299 0 +4.18(+0.32%)
Sep 28, 2011 1335 1350 1292 1294 0 -37.48(-2.81%)
Sep 27, 2011 1333 1363 1320 1332 0 +20.35(+1.55%)
Sep 26, 2011 1312 1320 1277 1312 0 +12.67(+0.98%)
Sep 23, 2011 1283 1315 1269 1299 0 +44.25(+3.53%)
Sep 22, 2011 1252 1275 1228 1255 0 -35.04(-2.72%)
Sep 21, 2011 1340 1350 1287 1290 0 -51.68(-3.85%)
Sep 20, 2011 1360 1374 1336 1341 0 -11.32(-0.84%)
Sep 19, 2011 1336 1363 1325 1353 0 -8.13(-0.60%)
Sep 16, 2011 1350 1368 1337 1361 0 +18.28(+1.36%)
Sep 15, 2011 1342 1349 1322 1343 0 +12.74(+0.96%)
Sep 14, 2011 1310 1349 1294 1330 0 +28.19(+2.17%)
Sep 13, 2011 1285 1311 1275 1302 0 +20.58(+1.61%)
Sep 12, 2011 1253 1288 1243 1281 0 +13.68(+1.08%)
Sep 09, 2011 1294 1308 1261 1267 0 -40.52(-3.10%)
Sep 08, 2011 1314 1340 1299 1308 0 -18.42(-1.39%)
Sep 07, 2011 1304 1330 1289 1326 0 +42.56(+3.32%)
Sep 06, 2011 1253 1290 1240 1284 0 -9.02(-0.70%)
Sep 02, 2011 1293 1293 1293 0 -41.25(-3.09%)
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.