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 26, 2010 1239 1252 1221 1238 0 -4.70(-0.38%)
Feb 25, 2010 1235 1255 1220 1243 0 -14.66(-1.17%)
Feb 24, 2010 1249 1277 1238 1257 0 +6.28(+0.50%)
Feb 23, 2010 1249 1265 1236 1251 0 -6.64(-0.53%)
Feb 22, 2010 1254 1275 1246 1258 0 +0.15(+0.01%)
Feb 19, 2010 1237 1265 1232 1257 0 +14.60(+1.17%)
Feb 18, 2010 1236 1251 1232 1243 0 -0.83(-0.07%)
Feb 17, 2010 1240 1257 1230 1244 0 +0.10(+0.01%)
Feb 16, 2010 1208 1253 1208 1244 0 +26.84(+2.21%)
Feb 12, 2010 1217 1217 1217 0 +12.18(+1.01%)
Feb 11, 2010 1191 1213 1176 1205 0 +10.66(+0.89%)
Feb 10, 2010 1186 1204 1174 1194 0 -3.18(-0.27%)
Feb 09, 2010 1184 1211 1176 1197 0 +22.63(+1.93%)
Feb 08, 2010 1191 1206 1166 1174 0 -26.48(-2.21%)
Feb 05, 2010 1171 1207 1156 1201 0 +17.86(+1.51%)
Feb 04, 2010 1189 1208 1145 1183 0 -41.26(-3.37%)
Feb 03, 2010 1195 1237 1185 1224 0 +11.93(+0.98%)
Feb 02, 2010 1204 1235 1190 1212 0 +3.65(+0.30%)
Feb 01, 2010 1206 1238 1181 1209 0 -4.65(-0.38%)
Jan 29, 2010 1246 1268 1203 1213 0 -27.53(-2.22%)
Jan 28, 2010 1296 1298 1213 1241 0 -54.42(-4.20%)
Jan 27, 2010 1266 1305 1261 1295 0 +21.93(+1.72%)
Jan 26, 2010 1287 1304 1268 1273 0 -24.43(-1.88%)
Jan 25, 2010 1332 1349 1265 1298 0 -25.02(-1.89%)
Jan 22, 2010 1362 1386 1313 1323 0 -47.91(-3.50%)
Jan 21, 2010 1362 1394 1342 1371 0 +13.23(+0.97%)
Jan 20, 2010 1353 1372 1323 1358 0 -3.81(-0.28%)
Jan 19, 2010 1361 1373 1347 1361 0 +6.97(+0.51%)
Jan 15, 2010 1354 1354 1354 0 -5.27(-0.39%)
Jan 14, 2010 1335 1364 1325 1360 0 +24.58(+1.84%)
Jan 13, 2010 1352 1356 1302 1335 0 -12.25(-0.91%)
Jan 12, 2010 1356 1366 1330 1347 0 -30.18(-2.19%)
Jan 11, 2010 1408 1419 1363 1377 0 -22.54(-1.61%)
Jan 08, 2010 1383 1408 1366 1400 0 +8.42(+0.61%)
Jan 07, 2010 1378 1419 1361 1392 0 +13.41(+0.97%)
Jan 06, 2010 1381 1400 1369 1378 0 -3.98(-0.29%)
Jan 05, 2010 1400 1405 1376 1382 0 -14.01(-1.00%)
Jan 04, 2010 1383 1410 1375 1396 0 +31.82(+2.33%)
Dec 31, 2009 1364 1364 1364 0 -12.56(-0.91%)
Dec 30, 2009 1363 1383 1351 1377 0 +10.60(+0.78%)
Dec 29, 2009 1372 1376 1352 1366 0 -4.97(-0.36%)
Dec 28, 2009 1367 1377 1358 1371 0 +4.21(+0.31%)
Dec 24, 2009 1367 1367 1367 0 +8.09(+0.60%)
Dec 23, 2009 1342 1372 1331 1359 0 +21.66(+1.62%)
Dec 22, 2009 1321 1348 1314 1337 0 +18.81(+1.43%)
Dec 21, 2009 1303 1324 1285 1319 0 +12.95(+0.99%)
Dec 18, 2009 1287 1311 1260 1306 0 +29.84(+2.34%)
Dec 17, 2009 1265 1282 1253 1276 0 -0.06(-0.00%)
Dec 16, 2009 1281 1297 1264 1276 0 +2.73(+0.21%)
Dec 15, 2009 1272 1294 1253 1273 0 -5.00(-0.39%)
Dec 14, 2009 1277 1291 1264 1278 0 +8.73(+0.69%)
Dec 11, 2009 1277 1287 1257 1269 0 -2.98(-0.23%)
Dec 10, 2009 1291 1298 1265 1272 0 -15.56(-1.21%)
Dec 09, 2009 1280 1298 1258 1288 0 +7.04(+0.55%)
Dec 08, 2009 1265 1293 1252 1281 0 +9.80(+0.77%)
Dec 07, 2009 1278 1293 1256 1271 0 -10.43(-0.81%)
Dec 04, 2009 1252 1302 1243 1281 0 +30.71(+2.46%)
Dec 03, 2009 1248 1284 1239 1251 0 +6.44(+0.52%)
Dec 02, 2009 1216 1261 1201 1244 0 +26.05(+2.14%)
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.