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 29, 2019 2084 2090 2062 2065 0 -15.16(-0.73%)
Nov 27, 2019 2068 2086 2066 2080 0 +20.13(+0.98%)
Nov 26, 2019 2062 2072 2053 2060 0 +6.39(+0.31%)
Nov 25, 2019 2064 2074 2043 2054 0 -2.81(-0.14%)
Nov 22, 2019 2037 2060 2028 2057 0 +21.61(+1.06%)
Nov 21, 2019 2046 2060 2031 2035 0 -19.20(-0.93%)
Nov 20, 2019 2074 2082 2045 2054 0 -12.43(-0.60%)
Nov 19, 2019 2085 2096 2054 2067 0 -10.02(-0.48%)
Nov 18, 2019 2062 2080 2050 2077 0 +21.52(+1.05%)
Nov 15, 2019 2041 2067 2034 2055 0 +25.36(+1.25%)
Nov 14, 2019 2026 2039 2010 2030 0 +7.76(+0.38%)
Nov 13, 2019 1996 2029 1989 2022 0 +29.27(+1.47%)
Nov 12, 2019 2011 2044 1991 1993 0 -12.93(-0.64%)
Nov 11, 2019 1992 2008 1990 2006 0 +4.03(+0.20%)
Nov 08, 2019 2006 2012 1987 2002 0 -7.07(-0.35%)
Nov 07, 2019 2013 2019 1996 2009 0 +15.32(+0.77%)
Nov 06, 2019 2017 2019 1978 1993 0 -9.88(-0.49%)
Nov 05, 2019 2009 2016 1992 2003 0 -0.50(-0.02%)
Nov 04, 2019 2008 2019 1991 2004 0 +13.73(+0.69%)
Nov 01, 2019 2002 2016 1979 1990 0 +0.63(+0.03%)
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%)
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.