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 31, 2013 1523 1523 1523 0 +0.86(+0.06%)
Dec 30, 2013 1512 1527 1510 1522 0 +7.93(+0.52%)
Dec 27, 2013 1523 1527 1508 1514 0 -0.04(-0.00%)
Dec 26, 2013 1511 1524 1505 1515 0 +6.00(+0.40%)
Dec 24, 2013 1509 1509 1509 0 +7.42(+0.49%)
Dec 23, 2013 1501 1511 1493 1501 0 +0.25(+0.02%)
Dec 20, 2013 1498 1510 1486 1501 0 -5.61(-0.37%)
Dec 19, 2013 1511 1518 1496 1506 0 -6.62(-0.44%)
Dec 18, 2013 1482 1514 1476 1513 0 +36.16(+2.45%)
Dec 17, 2013 1481 1488 1468 1477 0 -0.16(-0.01%)
Dec 16, 2013 1473 1486 1464 1477 0 +12.52(+0.85%)
Dec 13, 2013 1461 1474 1457 1465 0 +7.05(+0.48%)
Dec 12, 2013 1464 1471 1444 1458 0 -4.42(-0.30%)
Dec 11, 2013 1496 1497 1458 1462 0 -35.50(-2.37%)
Dec 10, 2013 1499 1509 1494 1497 0 -7.66(-0.51%)
Dec 09, 2013 1506 1514 1498 1505 0 +1.54(+0.10%)
Dec 06, 2013 1499 1508 1490 1504 0 +16.87(+1.13%)
Dec 05, 2013 1485 1494 1476 1487 0 +3.45(+0.23%)
Dec 04, 2013 1482 1491 1470 1483 0 -4.00(-0.27%)
Dec 03, 2013 1482 1495 1476 1487 0 +1.16(+0.08%)
Dec 02, 2013 1498 1510 1483 1486 0 -8.91(-0.60%)
Nov 29, 2013 1507 1511 1491 1495 0 -7.82(-0.52%)
Nov 27, 2013 1503 1503 1503 0 +11.36(+0.76%)
Nov 26, 2013 1491 1499 1482 1491 0 +7.30(+0.49%)
Nov 25, 2013 1483 1494 1477 1484 0 +1.98(+0.13%)
Nov 22, 2013 1474 1486 1464 1482 0 +12.01(+0.82%)
Nov 21, 2013 1462 1473 1455 1470 0 +9.37(+0.64%)
Nov 20, 2013 1468 1481 1457 1461 0 -4.18(-0.29%)
Nov 19, 2013 1475 1480 1460 1465 0 -11.50(-0.78%)
Nov 18, 2013 1489 1493 1471 1476 0 -9.73(-0.65%)
Nov 15, 2013 1476 1490 1471 1486 0 +6.82(+0.46%)
Nov 14, 2013 1473 1485 1465 1479 0 +25.46(+1.75%)
Nov 12, 2013 1455 1462 1442 1454 0 -3.61(-0.25%)
Nov 11, 2013 1459 1463 1447 1458 0 -1.29(-0.09%)
Nov 08, 2013 1432 1461 1424 1459 0 +18.93(+1.31%)
Nov 07, 2013 1466 1469 1438 1440 0 -19.45(-1.33%)
Nov 06, 2013 1473 1477 1449 1459 0 -4.82(-0.33%)
Nov 05, 2013 1460 1476 1446 1464 0 -1.96(-0.13%)
Nov 04, 2013 1470 1475 1453 1466 0 +4.37(+0.30%)
Nov 01, 2013 1458 1471 1449 1462 0 +3.53(+0.24%)
Oct 31, 2013 1462 1471 1447 1458 0 -4.60(-0.31%)
Oct 30, 2013 1470 1481 1456 1463 0 -5.86(-0.40%)
Oct 29, 2013 1472 1483 1459 1469 0 -6.96(-0.47%)
Oct 28, 2013 1480 1485 1467 1476 0 -4.04(-0.27%)
Oct 25, 2013 1480 1495 1465 1480 0 +15.85(+1.08%)
Oct 24, 2013 1465 1472 1455 1464 0 -3.31(-0.23%)
Oct 23, 2013 1468 1476 1456 1467 0 -9.26(-0.63%)
Oct 22, 2013 1474 1488 1464 1476 0 +3.23(+0.22%)
Oct 21, 2013 1470 1483 1460 1473 0 +2.11(+0.14%)
Oct 18, 2013 1457 1477 1446 1471 0 +18.25(+1.26%)
Oct 17, 2013 1441 1457 1436 1453 0 +7.16(+0.50%)
Oct 16, 2013 1434 1449 1427 1446 0 +18.95(+1.33%)
Oct 15, 2013 1434 1443 1422 1427 0 -11.97(-0.83%)
Oct 14, 2013 1419 1441 1414 1439 0 +9.58(+0.67%)
Oct 11, 2013 1419 1433 1411 1429 0 +7.33(+0.52%)
Oct 10, 2013 1398 1423 1394 1422 0 +43.81(+3.18%)
Oct 09, 2013 1374 1390 1362 1378 0 +8.11(+0.59%)
Oct 08, 2013 1393 1408 1367 1370 0 -21.85(-1.57%)
Oct 07, 2013 1391 1404 1386 1392 0 -12.38(-0.88%)
Oct 04, 2013 1400 1412 1392 1404 0 +4.67(+0.33%)
Oct 03, 2013 1406 1416 1385 1399 0 -8.95(-0.64%)
Oct 02, 2013 1409 1416 1399 1408 0 -8.72(-0.62%)
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.