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, 2016 1290 1290 1290 1290 0 -7.84(-0.60%)
Dec 29, 2016 1294 1304 1288 1298 0 +5.50(+0.43%)
Dec 28, 2016 1307 1311 1288 1293 0 -13.25(-1.01%)
Dec 27, 2016 1312 1322 1299 1306 0 -7.28(-0.55%)
Dec 23, 2016 1313 1313 1313 1313 0 -3.10(-0.24%)
Dec 22, 2016 1329 1333 1307 1316 0 -6.67(-0.50%)
Dec 21, 2016 1332 1341 1312 1323 0 +5.57(+0.42%)
Dec 20, 2016 1304 1325 1297 1317 0 +17.11(+1.32%)
Dec 19, 2016 1303 1314 1289 1300 0 -1.57(-0.12%)
Dec 16, 2016 1313 1319 1293 1302 0 -5.10(-0.39%)
Dec 15, 2016 1318 1325 1296 1307 0 -10.28(-0.78%)
Dec 14, 2016 1328 1338 1311 1317 0 -17.89(-1.34%)
Dec 13, 2016 1340 1362 1325 1335 0 +0.30(+0.02%)
Dec 12, 2016 1334 1345 1321 1335 0 -3.33(-0.25%)
Dec 09, 2016 1342 1348 1331 1338 0 -0.75(-0.06%)
Dec 08, 2016 1343 1355 1330 1339 0 -3.10(-0.23%)
Dec 07, 2016 1311 1346 1306 1342 0 +34.66(+2.65%)
Dec 06, 2016 1306 1316 1294 1307 0 -9.73(-0.74%)
Dec 05, 2016 1297 1324 1293 1317 0 +29.40(+2.28%)
Dec 02, 2016 1282 1295 1277 1288 0 +1.86(+0.14%)
Dec 01, 2016 1283 1304 1272 1286 0 +4.24(+0.33%)
Nov 30, 2016 1293 1299 1279 1282 0 -11.82(-0.91%)
Nov 29, 2016 1304 1310 1288 1293 0 -7.65(-0.59%)
Nov 28, 2016 1316 1320 1293 1301 0 -17.71(-1.34%)
Nov 25, 2016 1318 1325 1311 1319 0 +6.70(+0.51%)
Nov 23, 2016 1312 1312 1312 1312 0 -7.50(-0.57%)
Nov 22, 2016 1311 1324 1302 1320 0 +14.16(+1.08%)
Nov 21, 2016 1296 1310 1293 1305 0 +11.13(+0.86%)
Nov 18, 2016 1287 1307 1278 1294 0 +4.46(+0.35%)
Nov 17, 2016 1284 1297 1274 1290 0 +10.95(+0.86%)
Nov 16, 2016 1271 1288 1266 1279 0 +5.05(+0.40%)
Nov 15, 2016 1271 1283 1257 1274 0 +8.14(+0.64%)
Nov 14, 2016 1266 1283 1250 1266 0 +19.98(+1.60%)
Nov 11, 2016 1236 1257 1225 1246 0 +9.19(+0.74%)
Nov 10, 2016 1255 1263 1228 1236 0 -8.76(-0.70%)
Nov 09, 2016 1213 1250 1205 1245 0 +11.85(+0.96%)
Nov 08, 2016 1234 1244 1227 1233 0 -0.01(-0.00%)
Nov 07, 2016 1228 1238 1219 1233 0 +23.83(+1.97%)
Nov 04, 2016 1210 1227 1205 1210 0 +1.14(+0.09%)
Nov 03, 2016 1214 1222 1197 1208 0 +8.22(+0.68%)
Nov 02, 2016 1201 1218 1188 1200 0 -6.34(-0.53%)
Nov 01, 2016 1228 1231 1195 1207 0 -16.71(-1.37%)
Oct 31, 2016 1232 1239 1216 1223 0 -21.95(-1.76%)
Oct 28, 2016 1251 1265 1236 1245 0 -3.55(-0.28%)
Oct 27, 2016 1257 1259 1240 1249 0 -1.28(-0.10%)
Oct 26, 2016 1237 1260 1231 1250 0 +4.82(+0.39%)
Oct 25, 2016 1245 1257 1236 1245 0 -11.22(-0.89%)
Oct 24, 2016 1264 1270 1250 1256 0 +2.55(+0.20%)
Oct 21, 2016 1248 1260 1239 1254 0 -1.70(-0.14%)
Oct 20, 2016 1257 1268 1249 1256 0 -6.57(-0.52%)
Oct 19, 2016 1256 1267 1248 1262 0 +10.28(+0.82%)
Oct 18, 2016 1256 1264 1247 1252 0 +5.93(+0.48%)
Oct 17, 2016 1252 1259 1241 1246 0 -4.47(-0.36%)
Oct 14, 2016 1264 1268 1246 1250 0 -3.65(-0.29%)
Oct 13, 2016 1252 1263 1238 1254 0 -7.16(-0.57%)
Oct 12, 2016 1249 1267 1243 1261 0 +15.43(+1.24%)
Oct 11, 2016 1254 1261 1238 1246 0 -8.03(-0.64%)
Oct 10, 2016 1258 1268 1251 1254 0 +3.48(+0.28%)
Oct 07, 2016 1250 1251 1243 1250 0 -4.86(-0.39%)
Oct 06, 2016 1251 1264 1244 1255 0 +4.19(+0.33%)
Oct 05, 2016 1255 1268 1246 1251 0 -1.32(-0.11%)
Oct 04, 2016 1270 1275 1248 1252 0 -14.89(-1.17%)
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.