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 28, 2011 1473 1483 1437 1448 0 -15.19(-1.04%)
Feb 25, 2011 1432 1471 1428 1464 0 +37.90(+2.66%)
Feb 24, 2011 1417 1440 1393 1426 0 +11.56(+0.82%)
Feb 23, 2011 1439 1449 1390 1414 0 -26.32(-1.83%)
Feb 22, 2011 1476 1486 1429 1441 0 -57.45(-3.84%)
Feb 18, 2011 1498 1498 1498 0 -16.89(-1.11%)
Feb 17, 2011 1491 1522 1468 1515 0 +21.28(+1.42%)
Feb 16, 2011 1484 1508 1459 1494 0 +14.59(+0.99%)
Feb 15, 2011 1498 1511 1476 1479 0 -19.63(-1.31%)
Feb 14, 2011 1490 1513 1485 1499 0 +4.33(+0.29%)
Feb 11, 2011 1470 1500 1455 1494 0 +16.26(+1.10%)
Feb 10, 2011 1459 1487 1454 1478 0 +3.34(+0.23%)
Feb 09, 2011 1485 1500 1464 1475 0 -19.00(-1.27%)
Feb 08, 2011 1480 1498 1457 1494 0 +7.53(+0.51%)
Feb 07, 2011 1469 1504 1466 1486 0 +15.29(+1.04%)
Feb 04, 2011 1450 1485 1434 1471 0 +25.35(+1.75%)
Feb 03, 2011 1447 1457 1428 1446 0 -6.72(-0.46%)
Feb 02, 2011 1453 1467 1434 1452 0 -10.78(-0.74%)
Feb 01, 2011 1441 1472 1432 1463 0 +30.27(+2.11%)
Jan 31, 2011 1440 1454 1414 1433 0 -2.24(-0.16%)
Jan 28, 2011 1494 1504 1424 1435 0 -72.85(-4.83%)
Jan 27, 2011 1545 1558 1503 1508 0 -40.45(-2.61%)
Jan 26, 2011 1533 1564 1518 1548 0 +19.84(+1.30%)
Jan 25, 2011 1510 1536 1493 1528 0 +18.79(+1.24%)
Jan 24, 2011 1497 1522 1479 1510 0 +9.96(+0.66%)
Jan 21, 2011 1521 1544 1487 1500 0 -14.62(-0.97%)
Jan 20, 2011 1516 1535 1483 1514 0 -8.41(-0.55%)
Jan 19, 2011 1568 1575 1515 1523 0 -52.66(-3.34%)
Jan 18, 2011 1590 1604 1563 1575 0 -17.53(-1.10%)
Jan 14, 2011 1593 1593 1593 0 +7.04(+0.44%)
Jan 13, 2011 1580 1596 1562 1586 0 +7.90(+0.50%)
Jan 12, 2011 1540 1585 1531 1578 0 +49.79(+3.26%)
Jan 11, 2011 1519 1550 1507 1528 0 +19.01(+1.26%)
Jan 10, 2011 1496 1527 1483 1509 0 +6.71(+0.45%)
Jan 07, 2011 1519 1529 1474 1502 0 -11.30(-0.75%)
Jan 06, 2011 1520 1538 1495 1514 0 -9.53(-0.63%)
Jan 05, 2011 1506 1530 1494 1523 0 +13.03(+0.86%)
Jan 04, 2011 1546 1556 1495 1510 0 -25.01(-1.63%)
Jan 03, 2011 1515 1542 1498 1535 0 +40.46(+2.71%)
Dec 31, 2010 1504 1519 1491 1495 0 -15.17(-1.00%)
Dec 30, 2010 1510 1518 1498 1510 0 -2.59(-0.17%)
Dec 29, 2010 1509 1527 1498 1513 0 +6.71(+0.45%)
Dec 28, 2010 1510 1524 1494 1506 0 -4.54(-0.30%)
Dec 27, 2010 1500 1518 1487 1510 0 +9.31(+0.62%)
Dec 23, 2010 1501 1501 1501 0 +3.94(+0.26%)
Dec 22, 2010 1514 1529 1486 1497 0 -15.27(-1.01%)
Dec 21, 2010 1505 1531 1492 1512 0 +16.75(+1.12%)
Dec 20, 2010 1502 1513 1476 1496 0 -12.72(-0.84%)
Dec 17, 2010 1500 1522 1475 1508 0 +11.99(+0.80%)
Dec 16, 2010 1491 1522 1472 1496 0 +5.78(+0.39%)
Dec 15, 2010 1493 1520 1472 1491 0 -6.90(-0.46%)
Dec 14, 2010 1529 1542 1492 1498 0 -41.70(-2.71%)
Dec 10, 2010 1525 1552 1510 1539 0 +17.38(+1.14%)
Dec 09, 2010 1512 1532 1490 1522 0 +24.64(+1.65%)
Dec 08, 2010 1489 1516 1468 1497 0 +14.54(+0.98%)
Dec 07, 2010 1489 1509 1469 1483 0 +9.01(+0.61%)
Dec 06, 2010 1464 1483 1451 1474 0 +3.13(+0.21%)
Dec 03, 2010 1442 1477 1429 1471 0 +24.26(+1.68%)
Dec 02, 2010 1434 1457 1420 1446 0 +13.07(+0.91%)
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.