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, 2015 1799 1808 1788 1800 0 +0.38(+0.02%)
Feb 26, 2015 1800 1805 1798 1800 0 +3.26(+0.18%)
Feb 25, 2015 1780 1806 1777 1796 0 +15.31(+0.86%)
Feb 24, 2015 1777 1790 1769 1781 0 -0.65(-0.04%)
Feb 23, 2015 1779 1786 1768 1782 0 +2.91(+0.16%)
Feb 20, 2015 1760 1785 1752 1779 0 +18.85(+1.07%)
Feb 19, 2015 1758 1770 1752 1760 0 -2.04(-0.12%)
Feb 18, 2015 1731 1766 1727 1762 0 +24.70(+1.42%)
Feb 17, 2015 1740 1758 1730 1737 0 -7.43(-0.43%)
Feb 13, 2015 1745 1745 1745 1745 0 +5.67(+0.33%)
Feb 12, 2015 1727 1749 1717 1739 0 +16.63(+0.97%)
Feb 11, 2015 1741 1747 1715 1722 0 -22.65(-1.30%)
Feb 10, 2015 1730 1752 1720 1745 0 +24.37(+1.42%)
Feb 09, 2015 1727 1734 1713 1721 0 -11.35(-0.66%)
Feb 06, 2015 1758 1762 1725 1732 0 -24.19(-1.38%)
Feb 05, 2015 1747 1762 1741 1756 0 +15.30(+0.88%)
Feb 04, 2015 1746 1756 1734 1741 0 -13.93(-0.79%)
Feb 03, 2015 1734 1757 1728 1755 0 +26.68(+1.54%)
Feb 02, 2015 1740 1744 1704 1728 0 -6.04(-0.35%)
Jan 30, 2015 1751 1767 1725 1734 0 -29.99(-1.70%)
Jan 29, 2015 1749 1768 1734 1764 0 +20.27(+1.16%)
Jan 28, 2015 1773 1781 1742 1744 0 -19.46(-1.10%)
Jan 27, 2015 1769 1780 1757 1763 0 -26.06(-1.46%)
Jan 26, 2015 1782 1793 1771 1789 0 +5.53(+0.31%)
Jan 23, 2015 1787 1800 1772 1784 0 -0.09(-0.01%)
Jan 22, 2015 1758 1789 1744 1784 0 +40.25(+2.31%)
Jan 21, 2015 1739 1756 1733 1744 0 -2.54(-0.15%)
Jan 20, 2015 1754 1762 1730 1746 0 -0.51(-0.03%)
Jan 16, 2015 1736 1750 1723 1747 0 +9.57(+0.55%)
Jan 15, 2015 1737 1738 1732 1737 0 -13.61(-0.78%)
Jan 14, 2015 1747 1763 1733 1751 0 -19.78(-1.12%)
Jan 13, 2015 1771 1771 1771 1771 0 -8.00(-0.45%)
Jan 12, 2015 1779 1789 1766 1779 0 -1.81(-0.10%)
Jan 09, 2015 1795 1800 1774 1780 0 -16.65(-0.93%)
Jan 08, 2015 1778 1802 1774 1797 0 +32.36(+1.83%)
Jan 07, 2015 1745 1773 1737 1765 0 +25.98(+1.49%)
Jan 06, 2015 1755 1763 1726 1739 0 -10.51(-0.60%)
Jan 05, 2015 1762 1767 1741 1749 0 -22.16(-1.25%)
Jan 02, 2015 1788 1798 1755 1771 0 -10.30(-0.58%)
Dec 31, 2014 1782 1782 1782 1782 0 -19.13(-1.06%)
Dec 30, 2014 1804 1813 1794 1801 0 -7.44(-0.41%)
Dec 29, 2014 1796 1816 1793 1808 0 +6.94(+0.39%)
Dec 26, 2014 1799 1811 1791 1801 0 +7.43(+0.41%)
Dec 24, 2014 1794 1794 1794 1794 0 +5.93(+0.33%)
Dec 23, 2014 1789 1801 1778 1788 0 +2.89(+0.16%)
Dec 22, 2014 1769 1788 1766 1785 0 +19.80(+1.12%)
Dec 19, 2014 1766 1787 1731 1765 0 -16.96(-0.95%)
Dec 18, 2014 1772 1786 1753 1782 0 +36.54(+2.09%)
Dec 17, 2014 1727 1752 1713 1746 0 +26.92(+1.57%)
Dec 16, 2014 1719 1725 1715 1719 0 -33.43(-1.91%)
Dec 15, 2014 1772 1781 1742 1752 0 -15.03(-0.85%)
Dec 12, 2014 1774 1798 1765 1767 0 -16.03(-0.90%)
Dec 11, 2014 1786 1808 1778 1783 0 -3.20(-0.18%)
Dec 10, 2014 1779 1810 1771 1786 0 -0.04(-0.00%)
Dec 09, 2014 1774 1794 1760 1786 0 -3.33(-0.19%)
Dec 08, 2014 1802 1811 1777 1790 0 -15.32(-0.85%)
Dec 05, 2014 1798 1809 1789 1805 0 +8.86(+0.49%)
Dec 04, 2014 1790 1807 1779 1796 0 +5.63(+0.31%)
Dec 03, 2014 1781 1794 1771 1791 0 +11.11(+0.62%)
Dec 02, 2014 1772 1791 1764 1780 0 +11.68(+0.66%)
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.