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, 2014 1484 1499 1476 1490 0 +5.63(+0.38%)
Feb 27, 2014 1486 1495 1473 1484 0 -6.87(-0.46%)
Feb 26, 2014 1486 1504 1483 1491 0 +6.92(+0.47%)
Feb 25, 2014 1482 1495 1473 1484 0 +1.07(+0.07%)
Feb 24, 2014 1470 1492 1463 1483 0 +23.34(+1.60%)
Feb 21, 2014 1453 1469 1446 1460 0 +4.08(+0.28%)
Feb 20, 2014 1446 1462 1442 1456 0 +10.94(+0.76%)
Feb 19, 2014 1445 1464 1439 1445 0 -4.62(-0.32%)
Feb 18, 2014 1447 1455 1441 1450 0 +3.48(+0.24%)
Feb 14, 2014 1446 1446 1446 0 +3.41(+0.24%)
Feb 13, 2014 1422 1446 1419 1443 0 +14.57(+1.02%)
Feb 12, 2014 1430 1440 1420 1428 0 -0.29(-0.02%)
Feb 11, 2014 1408 1433 1402 1428 0 +19.90(+1.41%)
Feb 10, 2014 1407 1415 1395 1409 0 +1.13(+0.08%)
Feb 07, 2014 1397 1414 1388 1407 0 +17.07(+1.23%)
Feb 06, 2014 1373 1403 1368 1390 0 +20.41(+1.49%)
Feb 05, 2014 1374 1380 1357 1370 0 -5.86(-0.43%)
Feb 04, 2014 1381 1390 1369 1376 0 -2.45(-0.18%)
Feb 03, 2014 1412 1417 1373 1378 0 -35.47(-2.51%)
Jan 31, 2014 1414 1427 1403 1414 0 -23.53(-1.64%)
Jan 30, 2014 1420 1445 1415 1437 0 +28.68(+2.04%)
Jan 29, 2014 1419 1428 1403 1409 0 -19.46(-1.36%)
Jan 28, 2014 1419 1439 1414 1428 0 +15.62(+1.11%)
Jan 27, 2014 1412 1424 1404 1412 0 +4.09(+0.29%)
Jan 24, 2014 1425 1432 1406 1408 0 -23.81(-1.66%)
Jan 23, 2014 1440 1446 1421 1432 0 -16.14(-1.11%)
Jan 22, 2014 1453 1459 1445 1448 0 -1.28(-0.09%)
Jan 21, 2014 1455 1464 1441 1450 0 +5.37(+0.37%)
Jan 17, 2014 1444 1444 1444 0 -17.96(-1.23%)
Jan 16, 2014 1467 1473 1453 1462 0 -8.36(-0.57%)
Jan 15, 2014 1469 1479 1463 1470 0 +2.79(+0.19%)
Jan 14, 2014 1463 1473 1455 1468 0 +6.58(+0.45%)
Jan 13, 2014 1485 1489 1456 1461 0 -27.01(-1.82%)
Jan 10, 2014 1489 1498 1482 1488 0 -0.46(-0.03%)
Jan 09, 2014 1495 1497 1479 1489 0 +0.10(+0.01%)
Jan 08, 2014 1496 1503 1481 1488 0 -8.48(-0.57%)
Jan 07, 2014 1497 1508 1488 1497 0 +2.33(+0.16%)
Jan 06, 2014 1511 1516 1489 1495 0 -16.42(-1.09%)
Jan 03, 2014 1511 1522 1506 1511 0 -1.83(-0.12%)
Jan 02, 2014 1515 1526 1506 1513 0 -10.37(-0.68%)
Dec 31, 2013 1523 1523 1523 0 +0.86(+0.06%)
Dec 30, 2013 1512 1527 1510 1522 0 +7.93(+0.52%)
Dec 27, 2013 1523 1527 1508 1514 0 -0.04(-0.00%)
Dec 26, 2013 1511 1524 1505 1515 0 +6.00(+0.40%)
Dec 24, 2013 1509 1509 1509 0 +7.42(+0.49%)
Dec 23, 2013 1501 1511 1493 1501 0 +0.25(+0.02%)
Dec 20, 2013 1498 1510 1486 1501 0 -5.61(-0.37%)
Dec 19, 2013 1511 1518 1496 1506 0 -6.62(-0.44%)
Dec 18, 2013 1482 1514 1476 1513 0 +36.16(+2.45%)
Dec 17, 2013 1481 1488 1468 1477 0 -0.16(-0.01%)
Dec 16, 2013 1473 1486 1464 1477 0 +12.52(+0.85%)
Dec 13, 2013 1461 1474 1457 1465 0 +7.05(+0.48%)
Dec 12, 2013 1464 1471 1444 1458 0 -4.42(-0.30%)
Dec 11, 2013 1496 1497 1458 1462 0 -35.50(-2.37%)
Dec 10, 2013 1499 1509 1494 1497 0 -7.66(-0.51%)
Dec 09, 2013 1506 1514 1498 1505 0 +1.54(+0.10%)
Dec 06, 2013 1499 1508 1490 1504 0 +16.87(+1.13%)
Dec 05, 2013 1485 1494 1476 1487 0 +3.45(+0.23%)
Dec 04, 2013 1482 1491 1470 1483 0 -4.00(-0.27%)
Dec 03, 2013 1482 1495 1476 1487 0 +1.16(+0.08%)
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.