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 29, 2012 1589 1603 1578 1588 0 -0.57(-0.04%)
Feb 28, 2012 1595 1601 1575 1589 0 -3.17(-0.20%)
Feb 27, 2012 1572 1600 1562 1592 0 +11.84(+0.75%)
Feb 24, 2012 1576 1590 1569 1580 0 +3.51(+0.22%)
Feb 23, 2012 1567 1584 1560 1576 0 +11.41(+0.73%)
Feb 22, 2012 1563 1578 1554 1565 0 +2.73(+0.17%)
Feb 21, 2012 1577 1589 1554 1562 0 -14.75(-0.94%)
Feb 17, 2012 1577 1577 1577 0 +5.61(+0.36%)
Feb 16, 2012 1557 1584 1548 1571 0 +13.32(+0.85%)
Feb 15, 2012 1570 1578 1554 1558 0 -8.16(-0.52%)
Feb 14, 2012 1557 1575 1539 1566 0 +2.33(+0.15%)
Feb 13, 2012 1564 1574 1549 1564 0 +8.77(+0.56%)
Feb 10, 2012 1553 1565 1546 1555 0 -11.70(-0.75%)
Feb 09, 2012 1573 1580 1554 1567 0 -6.99(-0.44%)
Feb 08, 2012 1560 1583 1552 1574 0 +18.54(+1.19%)
Feb 07, 2012 1550 1567 1540 1555 0 +1.02(+0.07%)
Feb 06, 2012 1554 1568 1542 1554 0 -9.05(-0.58%)
Feb 03, 2012 1555 1570 1543 1563 0 +30.65(+2.00%)
Feb 02, 2012 1539 1549 1524 1533 0 -3.01(-0.20%)
Feb 01, 2012 1538 1549 1524 1536 0 +5.71(+0.37%)
Jan 31, 2012 1542 1548 1519 1530 0 -3.63(-0.24%)
Jan 30, 2012 1517 1544 1505 1534 0 +4.27(+0.28%)
Jan 27, 2012 1525 1538 1514 1529 0 -3.91(-0.26%)
Jan 26, 2012 1537 1550 1521 1533 0 -4.91(-0.32%)
Jan 25, 2012 1521 1542 1513 1538 0 +15.12(+0.99%)
Jan 24, 2012 1511 1528 1499 1523 0 +5.16(+0.34%)
Jan 23, 2012 1527 1540 1506 1518 0 -7.54(-0.49%)
Jan 20, 2012 1526 1536 1509 1525 0 -0.14(-0.01%)
Jan 19, 2012 1513 1535 1508 1526 0 +14.05(+0.93%)
Jan 18, 2012 1481 1514 1478 1512 0 +25.65(+1.73%)
Jan 17, 2012 1486 1501 1471 1486 0 +9.62(+0.65%)
Jan 13, 2012 1476 1476 1476 0 -5.63(-0.38%)
Jan 12, 2012 1473 1485 1460 1482 0 +13.03(+0.89%)
Jan 11, 2012 1459 1475 1453 1469 0 +6.28(+0.43%)
Jan 10, 2012 1466 1473 1451 1463 0 +9.16(+0.63%)
Jan 09, 2012 1452 1465 1442 1453 0 +3.27(+0.23%)
Jan 06, 2012 1449 1462 1440 1450 0 +0.05(+0.00%)
Jan 05, 2012 1440 1459 1425 1450 0 +2.42(+0.17%)
Jan 04, 2012 1438 1460 1428 1448 0 +18.65(+1.31%)
Dec 30, 2011 1444 1449 1427 1429 0 -15.42(-1.07%)
Dec 29, 2011 1427 1450 1423 1444 0 +19.60(+1.38%)
Dec 28, 2011 1442 1449 1420 1425 0 -16.86(-1.17%)
Dec 27, 2011 1431 1450 1423 1442 0 +9.34(+0.65%)
Dec 23, 2011 1432 1432 1432 0 +14.70(+1.04%)
Dec 21, 2011 1404 1429 1385 1418 0 +31.72(+2.29%)
Dec 20, 2011 1377 1409 1360 1386 0 +28.30(+2.08%)
Dec 19, 2011 1375 1380 1353 1358 0 -15.03(-1.09%)
Dec 16, 2011 1383 1395 1365 1373 0 -1.36(-0.10%)
Dec 15, 2011 1388 1395 1363 1374 0 +2.58(+0.19%)
Dec 14, 2011 1376 1391 1360 1371 0 -8.53(-0.62%)
Dec 13, 2011 1414 1425 1370 1380 0 -28.41(-2.02%)
Dec 12, 2011 1418 1425 1391 1408 0 -20.57(-1.44%)
Dec 09, 2011 1401 1437 1395 1429 0 +35.52(+2.55%)
Dec 08, 2011 1410 1420 1390 1393 0 -24.59(-1.73%)
Dec 07, 2011 1420 1432 1398 1418 0 -0.55(-0.04%)
Dec 06, 2011 1425 1433 1407 1419 0 -2.08(-0.15%)
Dec 05, 2011 1423 1437 1408 1421 0 +10.78(+0.76%)
Dec 02, 2011 1411 1426 1401 1410 0 +10.61(+0.76%)
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.