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 (%)
Feb 27, 2009 839.22 864.77 811.97 833.22 0 +1.39(+0.17%)
Feb 26, 2009 840.76 897.79 810.50 831.83 0 +2.19(+0.26%)
Feb 25, 2009 819.91 861.03 780.89 829.63 0 +1.39(+0.17%)
Feb 24, 2009 767.66 839.15 745.21 828.25 0 +70.00(+9.23%)
Feb 23, 2009 817.03 828.10 754.44 758.25 0 -49.79(-6.16%)
Feb 20, 2009 793.77 830.98 762.71 808.04 0 -0.58(-0.07%)
Feb 19, 2009 849.13 861.31 803.31 808.61 0 -31.13(-3.71%)
Feb 18, 2009 868.58 927.06 819.04 839.74 0 -25.88(-2.99%)
Feb 17, 2009 911.77 927.28 860.06 865.62 0 -76.07(-8.08%)
Feb 16, 2009 929.98 975.34 911.16 941.69 0 +0.00(+0.00%)
Feb 13, 2009 929.98 975.34 911.16 941.69 0 -1.88(-0.20%)
Feb 12, 2009 908.47 954.39 894.28 943.58 0 +10.78(+1.16%)
Feb 11, 2009 921.68 960.15 896.51 932.79 0 +2.80(+0.30%)
Feb 10, 2009 962.74 997.88 898.18 930.00 0 -37.98(-3.92%)
Feb 09, 2009 950.86 987.16 926.35 967.98 0 +12.66(+1.33%)
Feb 06, 2009 864.44 965.45 855.15 955.32 0 +90.29(+10.44%)
Feb 05, 2009 816.48 877.46 806.56 865.03 0 +44.74(+5.45%)
Feb 04, 2009 808.10 855.80 794.93 820.29 0 +14.53(+1.80%)
Feb 03, 2009 833.59 847.17 784.72 805.76 0 -23.98(-2.89%)
Feb 02, 2009 824.50 857.14 794.76 829.73 0 -13.53(-1.60%)
Jan 30, 2009 865.09 903.74 835.33 843.27 0 -24.77(-2.85%)
Jan 29, 2009 890.75 901.80 856.59 868.03 0 -26.04(-2.91%)
Jan 28, 2009 867.47 909.78 845.44 894.08 0 +51.35(+6.09%)
Jan 27, 2009 829.14 858.22 808.45 842.73 0 +14.49(+1.75%)
Jan 26, 2009 829.03 895.47 813.56 828.24 0 -0.68(-0.08%)
Jan 23, 2009 874.58 887.37 741.11 828.92 0 -93.60(-10.15%)
Jan 22, 2009 978.74 996.14 899.41 922.51 0 -62.03(-6.30%)
Jan 21, 2009 977.29 1008 922.72 984.54 0 +24.09(+2.51%)
Jan 20, 2009 1039 1065 950.98 960.45 0 -91.33(-8.68%)
Jan 19, 2009 1035 1071 1004 1052 0 +0.00(+0.00%)
Jan 16, 2009 1035 1071 1004 1052 0 +17.82(+1.72%)
Jan 15, 2009 1079 1089 992.44 1034 0 -44.89(-4.16%)
Jan 14, 2009 1139 1150 1070 1079 0 -83.29(-7.17%)
Jan 13, 2009 1158 1193 1133 1162 0 -2.06(-0.18%)
Jan 12, 2009 1186 1212 1148 1164 0 -24.83(-2.09%)
Jan 09, 2009 1249 1262 1181 1189 0 -63.49(-5.07%)
Jan 08, 2009 1211 1270 1203 1253 0 +29.99(+2.45%)
Jan 07, 2009 1278 1289 1170 1223 0 -84.77(-6.48%)
Jan 06, 2009 1323 1366 1279 1307 0 -20.22(-1.52%)
Jan 05, 2009 1333 1374 1279 1328 0 -7.94(-0.59%)
Jan 02, 2009 1330 1353 1284 1335 0 +13.45(+1.02%)
Jan 01, 2009 1275 1353 1251 1322 0 +0.00(+0.00%)
Dec 31, 2008 1275 1353 1251 1322 0 +55.92(+4.42%)
Dec 30, 2008 1249 1283 1224 1266 0 +33.18(+2.69%)
Dec 29, 2008 1271 1290 1214 1233 0 -40.05(-3.15%)
Dec 26, 2008 1265 1290 1243 1273 0 +3.95(+0.31%)
Dec 25, 2008 1250 1281 1229 1269 0 +0.00(+0.00%)
Dec 24, 2008 1250 1281 1229 1269 0 +15.36(+1.23%)
Dec 23, 2008 1288 1302 1238 1254 0 -23.47(-1.84%)
Dec 22, 2008 1278 1297 1221 1277 0 +9.49(+0.75%)
Dec 19, 2008 1359 1382 1223 1268 0 -47.11(-3.58%)
Dec 18, 2008 1325 1388 1261 1315 0 -41.07(-3.03%)
Dec 17, 2008 1355 1388 1329 1356 0 -11.76(-0.86%)
Dec 16, 2008 1325 1379 1300 1368 0 +47.93(+3.63%)
Dec 15, 2008 1380 1388 1289 1320 0 -39.26(-2.89%)
Dec 12, 2008 1258 1371 1256 1359 0 +53.71(+4.12%)
Dec 11, 2008 1351 1394 1293 1305 0 -71.38(-5.19%)
Dec 10, 2008 1341 1409 1289 1377 0 +47.20(+3.55%)
Dec 09, 2008 1315 1400 1275 1329 0 -10.29(-0.77%)
Dec 08, 2008 1344 1370 1276 1340 0 +55.61(+4.33%)
Dec 05, 2008 1178 1316 1169 1284 0 +107.32(+9.12%)
Dec 04, 2008 1351 1386 1102 1177 0 -207.30(-14.98%)
Dec 03, 2008 1413 1513 1309 1384 0 -112.71(-7.53%)
Dec 02, 2008 1461 1519 1396 1497 0 +94.01(+6.70%)
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.