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 23, 2020 2982 3010 2966 2977 0 +0.70(+0.02%)
Dec 22, 2020 2990 3000 2946 2976 0 -29.16(-0.97%)
Dec 21, 2020 3016 3079 2969 3006 0 +115.33(+3.99%)
Dec 18, 2020 2966 2970 2882 2890 0 -64.44(-2.18%)
Dec 17, 2020 2941 2964 2917 2955 0 +43.21(+1.48%)
Dec 16, 2020 2922 2952 2890 2912 0 -14.37(-0.49%)
Dec 15, 2020 2878 2927 2872 2926 0 +71.11(+2.49%)
Dec 14, 2020 2904 2913 2850 2855 0 -16.85(-0.59%)
Dec 11, 2020 2866 2889 2843 2872 0 -2.48(-0.09%)
Dec 10, 2020 2886 2904 2861 2874 0 -23.04(-0.80%)
Dec 09, 2020 2930 2939 2881 2897 0 -6.27(-0.22%)
Dec 08, 2020 2881 2930 2867 2903 0 +10.48(+0.36%)
Dec 07, 2020 2864 2901 2852 2893 0 +24.00(+0.84%)
Dec 04, 2020 2859 2876 2830 2869 0 +16.63(+0.58%)
Dec 03, 2020 2813 2874 2810 2852 0 +30.18(+1.07%)
Dec 02, 2020 2817 2840 2800 2822 0 -1.80(-0.06%)
Dec 01, 2020 2840 2847 2805 2824 0 +19.98(+0.71%)
Nov 30, 2020 2797 2824 2761 2804 0 +0.64(+0.02%)
Nov 27, 2020 2837 2842 2784 2803 0 -26.35(-0.93%)
Nov 25, 2020 2810 2839 2790 2830 0 +9.88(+0.35%)
Nov 24, 2020 2822 2846 2805 2820 0 +19.16(+0.68%)
Nov 23, 2020 2800 2818 2772 2801 0 +28.65(+1.03%)
Nov 20, 2020 2779 2787 2747 2772 0 +17.64(+0.64%)
Nov 19, 2020 2748 2759 2708 2754 0 +9.47(+0.35%)
Nov 18, 2020 2773 2799 2741 2745 0 -12.89(-0.47%)
Nov 17, 2020 2722 2769 2692 2758 0 +38.81(+1.43%)
Nov 16, 2020 2709 2728 2665 2719 0 +37.92(+1.41%)
Nov 13, 2020 2665 2689 2643 2681 0 +42.70(+1.62%)
Nov 12, 2020 2646 2671 2616 2638 0 -28.71(-1.08%)
Nov 11, 2020 2686 2712 2647 2667 0 +0.41(+0.02%)
Nov 10, 2020 2703 2715 2630 2667 0 -16.95(-0.63%)
Nov 09, 2020 2811 2841 2678 2684 0 +5.76(+0.22%)
Nov 06, 2020 2705 2706 2666 2678 0 -21.39(-0.79%)
Nov 05, 2020 2688 2717 2671 2699 0 +50.10(+1.89%)
Nov 04, 2020 2614 2685 2605 2649 0 +46.65(+1.79%)
Nov 03, 2020 2589 2623 2568 2602 0 +49.42(+1.94%)
Nov 02, 2020 2548 2588 2522 2553 0 +50.69(+2.03%)
Oct 30, 2020 2577 2583 2470 2502 0 -76.70(-2.97%)
Oct 29, 2020 2558 2606 2533 2579 0 +23.90(+0.94%)
Oct 28, 2020 2609 2638 2529 2555 0 -111.07(-4.17%)
Oct 27, 2020 2687 2704 2663 2666 0 -16.72(-0.62%)
Oct 26, 2020 2699 2712 2646 2683 0 -38.19(-1.40%)
Oct 23, 2020 2724 2737 2690 2721 0 -0.09(-0.00%)
Oct 22, 2020 2716 2738 2689 2721 0 +8.46(+0.31%)
Oct 21, 2020 2699 2759 2693 2713 0 +15.97(+0.59%)
Oct 20, 2020 2688 2728 2677 2697 0 +23.02(+0.86%)
Oct 19, 2020 2710 2728 2666 2674 0 -14.38(-0.53%)
Oct 16, 2020 2719 2732 2676 2688 0 -21.17(-0.78%)
Oct 15, 2020 2651 2713 2644 2709 0 +32.57(+1.22%)
Oct 14, 2020 2712 2719 2663 2677 0 -28.75(-1.06%)
Oct 13, 2020 2689 2725 2681 2706 0 -10.44(-0.38%)
Oct 12, 2020 2749 2756 2707 2716 0 -28.53(-1.04%)
Oct 09, 2020 2736 2759 2711 2744 0 +17.69(+0.65%)
Oct 08, 2020 2736 2751 2714 2727 0 +0.15(+0.01%)
Oct 07, 2020 2692 2736 2687 2727 0 +54.29(+2.03%)
Oct 06, 2020 2707 2738 2663 2672 0 -14.47(-0.54%)
Oct 05, 2020 2663 2699 2650 2687 0 +33.76(+1.27%)
Oct 02, 2020 2591 2659 2576 2653 0 +12.04(+0.46%)
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.