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, 2017 1498 1519 1491 1501 0 +3.05(+0.20%)
Nov 29, 2017 1489 1509 1481 1498 0 +10.76(+0.72%)
Nov 28, 2017 1471 1490 1464 1487 0 +3.30(+0.22%)
Nov 27, 2017 1482 1492 1474 1483 0 +0.80(+0.05%)
Nov 24, 2017 1478 1487 1473 1483 0 +4.55(+0.31%)
Nov 22, 2017 1481 1487 1474 1478 0 -6.36(-0.43%)
Nov 21, 2017 1476 1486 1472 1484 0 +5.67(+0.38%)
Nov 20, 2017 1467 1486 1454 1479 0 +3.32(+0.23%)
Nov 17, 2017 1463 1485 1459 1475 0 +31.91(+2.21%)
Nov 16, 2017 1433 1448 1426 1444 0 +12.49(+0.87%)
Nov 15, 2017 1415 1438 1398 1431 0 +12.48(+0.88%)
Nov 14, 2017 1408 1423 1403 1419 0 +4.12(+0.29%)
Nov 13, 2017 1409 1422 1407 1414 0 -3.56(-0.25%)
Nov 10, 2017 1417 1431 1408 1418 0 -1.56(-0.11%)
Nov 09, 2017 1410 1426 1399 1420 0 +3.60(+0.25%)
Nov 08, 2017 1400 1419 1396 1416 0 +13.08(+0.93%)
Nov 07, 2017 1415 1422 1396 1403 0 -16.95(-1.19%)
Nov 06, 2017 1406 1423 1401 1420 0 +7.16(+0.51%)
Nov 03, 2017 1402 1416 1397 1413 0 +9.93(+0.71%)
Nov 02, 2017 1404 1412 1389 1403 0 +1.82(+0.13%)
Nov 01, 2017 1410 1415 1395 1401 0 +0.10(+0.01%)
Oct 31, 2017 1395 1409 1388 1401 0 -2.38(-0.17%)
Oct 30, 2017 1412 1419 1392 1403 0 -14.11(-1.00%)
Oct 27, 2017 1409 1429 1402 1417 0 -7.49(-0.53%)
Oct 26, 2017 1397 1435 1392 1425 0 +34.50(+2.48%)
Oct 25, 2017 1366 1410 1348 1390 0 +21.83(+1.60%)
Oct 24, 2017 1375 1381 1358 1368 0 -1.42(-0.10%)
Oct 23, 2017 1364 1382 1356 1370 0 +6.84(+0.50%)
Oct 20, 2017 1359 1375 1356 1363 0 +8.14(+0.60%)
Oct 19, 2017 1338 1358 1328 1355 0 +7.40(+0.55%)
Oct 18, 2017 1342 1351 1339 1348 0 +9.27(+0.69%)
Oct 17, 2017 1330 1342 1325 1338 0 +9.79(+0.74%)
Oct 16, 2017 1319 1333 1313 1328 0 +6.52(+0.49%)
Oct 13, 2017 1319 1327 1308 1322 0 +4.39(+0.33%)
Oct 12, 2017 1319 1325 1304 1318 0 -3.14(-0.24%)
Oct 11, 2017 1328 1333 1315 1321 0 -9.90(-0.74%)
Oct 10, 2017 1331 1338 1325 1331 0 +2.62(+0.20%)
Oct 09, 2017 1341 1344 1325 1328 0 -16.93(-1.26%)
Oct 06, 2017 1340 1347 1336 1345 0 +4.32(+0.32%)
Oct 05, 2017 1339 1347 1329 1341 0 +1.48(+0.11%)
Oct 04, 2017 1329 1343 1324 1339 0 +10.19(+0.77%)
Oct 03, 2017 1338 1341 1324 1329 0 -6.67(-0.50%)
Oct 02, 2017 1337 1343 1327 1336 0 +4.17(+0.31%)
Sep 29, 2017 1342 1350 1325 1331 0 -11.56(-0.86%)
Sep 28, 2017 1343 1350 1332 1343 0 +1.95(+0.15%)
Sep 27, 2017 1330 1344 1307 1341 0 -12.25(-0.91%)
Sep 26, 2017 1345 1361 1339 1353 0 +8.69(+0.65%)
Sep 25, 2017 1341 1353 1337 1345 0 +0.63(+0.05%)
Sep 22, 2017 1337 1352 1331 1344 0 +3.86(+0.29%)
Sep 21, 2017 1347 1351 1335 1340 0 -7.19(-0.53%)
Sep 20, 2017 1346 1353 1335 1347 0 +4.94(+0.37%)
Sep 19, 2017 1334 1357 1326 1342 0 -3.11(-0.23%)
Sep 18, 2017 1348 1359 1338 1345 0 -2.27(-0.17%)
Sep 15, 2017 1347 1353 1339 1348 0 +2.98(+0.22%)
Sep 14, 2017 1342 1351 1332 1345 0 +2.48(+0.18%)
Sep 13, 2017 1341 1348 1331 1342 0 +1.46(+0.11%)
Sep 12, 2017 1347 1354 1333 1341 0 +7.42(+0.56%)
Sep 11, 2017 1325 1340 1318 1333 0 +14.60(+1.11%)
Sep 08, 2017 1316 1326 1312 1319 0 +0.50(+0.04%)
Sep 07, 2017 1327 1331 1315 1318 0 -8.51(-0.64%)
Sep 06, 2017 1323 1339 1319 1327 0 +2.50(+0.19%)
Sep 05, 2017 1328 1337 1317 1324 0 -7.27(-0.55%)
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.