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 (%)
Dec 30, 2011 1444 1449 1427 1429 0 -15.42(-1.07%)
Dec 29, 2011 1427 1450 1423 1444 0 +19.60(+1.38%)
Dec 28, 2011 1442 1449 1420 1425 0 -16.86(-1.17%)
Dec 27, 2011 1431 1450 1423 1442 0 +9.34(+0.65%)
Dec 23, 2011 1432 1432 1432 0 +14.70(+1.04%)
Dec 21, 2011 1404 1429 1385 1418 0 +31.72(+2.29%)
Dec 20, 2011 1377 1409 1360 1386 0 +28.30(+2.08%)
Dec 19, 2011 1375 1380 1353 1358 0 -15.03(-1.09%)
Dec 16, 2011 1383 1395 1365 1373 0 -1.36(-0.10%)
Dec 15, 2011 1388 1395 1363 1374 0 +2.58(+0.19%)
Dec 14, 2011 1376 1391 1360 1371 0 -8.53(-0.62%)
Dec 13, 2011 1414 1425 1370 1380 0 -28.41(-2.02%)
Dec 12, 2011 1418 1425 1391 1408 0 -20.57(-1.44%)
Dec 09, 2011 1401 1437 1395 1429 0 +35.52(+2.55%)
Dec 08, 2011 1410 1420 1390 1393 0 -24.59(-1.73%)
Dec 07, 2011 1420 1432 1398 1418 0 -0.55(-0.04%)
Dec 06, 2011 1425 1433 1407 1419 0 -2.08(-0.15%)
Dec 05, 2011 1423 1437 1408 1421 0 +10.78(+0.76%)
Dec 02, 2011 1411 1426 1401 1410 0 +10.61(+0.76%)
Dec 01, 2011 1399 1413 1382 1399 0 -9.32(-0.66%)
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%)
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.