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, 2018 1632 1644 1618 1634 0 +14.16(+0.87%)
Dec 28, 2018 1629 1643 1602 1619 0 -3.68(-0.23%)
Dec 27, 2018 1592 1625 1566 1623 0 +13.79(+0.86%)
Dec 26, 2018 1526 1611 1519 1609 0 +95.09(+6.28%)
Dec 24, 2018 1576 1589 1512 1514 0 -80.49(-5.05%)
Dec 21, 2018 1622 1646 1574 1595 0 +75.00(+4.94%)
Dec 20, 2018 1547 1565 1499 1520 0 -32.90(-2.12%)
Dec 19, 2018 1602 1617 1540 1553 0 -44.69(-2.80%)
Dec 18, 2018 1593 1625 1581 1597 0 +23.34(+1.48%)
Dec 17, 2018 1604 1617 1564 1574 0 -51.41(-3.16%)
Dec 14, 2018 1617 1652 1603 1625 0 -11.35(-0.69%)
Dec 13, 2018 1671 1674 1629 1637 0 -30.76(-1.84%)
Dec 12, 2018 1675 1695 1652 1667 0 +12.22(+0.74%)
Dec 11, 2018 1669 1683 1636 1655 0 +13.49(+0.82%)
Dec 10, 2018 1651 1666 1598 1642 0 -13.47(-0.81%)
Dec 07, 2018 1698 1719 1644 1655 0 -53.09(-3.11%)
Dec 06, 2018 1675 1711 1655 1708 0 +5.21(+0.31%)
Dec 04, 2018 1750 1768 1695 1703 0 -55.83(-3.17%)
Dec 03, 2018 1743 1782 1735 1759 0 +53.99(+3.17%)
Nov 30, 2018 1688 1716 1678 1705 0 +13.04(+0.77%)
Nov 29, 2018 1700 1708 1670 1692 0 -7.75(-0.46%)
Nov 28, 2018 1654 1703 1650 1700 0 +49.49(+3.00%)
Nov 27, 2018 1656 1663 1632 1650 0 -14.51(-0.87%)
Nov 26, 2018 1657 1673 1653 1665 0 +25.85(+1.58%)
Nov 23, 2018 1649 1661 1635 1639 0 -18.21(-1.10%)
Nov 21, 2018 1657 1657 1657 1657 0 +26.14(+1.60%)
Nov 20, 2018 1623 1654 1600 1631 0 -31.61(-1.90%)
Nov 19, 2018 1703 1710 1648 1663 0 -41.13(-2.41%)
Nov 16, 2018 1683 1721 1668 1704 0 +8.78(+0.52%)
Nov 15, 2018 1694 1703 1661 1695 0 -14.88(-0.87%)
Nov 14, 2018 1732 1758 1701 1710 0 -0.59(-0.03%)
Nov 13, 2018 1718 1735 1702 1710 0 -0.40(-0.02%)
Nov 12, 2018 1733 1748 1706 1711 0 -22.44(-1.29%)
Nov 09, 2018 1761 1764 1716 1733 0 -30.05(-1.70%)
Nov 08, 2018 1761 1772 1748 1763 0 -4.05(-0.23%)
Nov 07, 2018 1747 1773 1735 1767 0 +27.67(+1.59%)
Nov 06, 2018 1755 1763 1731 1740 0 -19.77(-1.12%)
Nov 05, 2018 1740 1766 1727 1759 0 +17.65(+1.01%)
Nov 02, 2018 1756 1782 1719 1742 0 -0.20(-0.01%)
Nov 01, 2018 1709 1745 1700 1742 0 +37.01(+2.17%)
Oct 31, 2018 1715 1736 1698 1705 0 +9.61(+0.57%)
Oct 30, 2018 1670 1704 1659 1695 0 +41.70(+2.52%)
Oct 29, 2018 1672 1698 1634 1654 0 +6.95(+0.42%)
Oct 26, 2018 1658 1674 1615 1647 0 -12.97(-0.78%)
Oct 24, 2018 1684 1712 1652 1660 0 -20.63(-1.23%)
Oct 23, 2018 1686 1701 1647 1680 0 -21.56(-1.27%)
Oct 22, 2018 1705 1720 1689 1702 0 +4.52(+0.27%)
Oct 19, 2018 1724 1736 1690 1697 0 -22.11(-1.29%)
Oct 18, 2018 1759 1762 1707 1719 0 -19.58(-1.13%)
Oct 17, 2018 1761 1767 1725 1739 0 -20.78(-1.18%)
Oct 16, 2018 1720 1764 1710 1760 0 +51.89(+3.04%)
Oct 15, 2018 1721 1733 1706 1708 0 -16.27(-0.94%)
Oct 12, 2018 1732 1751 1702 1724 0 +21.01(+1.23%)
Oct 11, 2018 1714 1758 1691 1703 0 -14.96(-0.87%)
Oct 10, 2018 1813 1823 1715 1718 0 -111.02(-6.07%)
Oct 09, 2018 1831 1853 1821 1829 0 +0.06(+0.00%)
Oct 08, 2018 1821 1836 1801 1829 0 +7.46(+0.41%)
Oct 05, 2018 1825 1844 1807 1822 0 -5.25(-0.29%)
Oct 04, 2018 1866 1871 1818 1827 0 -43.67(-2.33%)
Oct 03, 2018 1864 1887 1852 1871 0 -8.61(-0.46%)
Oct 02, 2018 1909 1917 1870 1879 0 -32.80(-1.72%)
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.