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, 2017 1407 1414 1393 1399 0 -15.96(-1.13%)
Feb 27, 2017 1409 1420 1402 1415 0 +4.18(+0.30%)
Feb 24, 2017 1403 1422 1395 1411 0 +3.72(+0.26%)
Feb 23, 2017 1421 1427 1402 1407 0 -14.38(-1.01%)
Feb 22, 2017 1415 1428 1406 1422 0 +7.01(+0.50%)
Feb 21, 2017 1395 1420 1391 1414 0 +14.93(+1.07%)
Feb 17, 2017 1400 1400 1400 1400 0 +6.24(+0.45%)
Feb 16, 2017 1406 1409 1387 1393 0 -8.84(-0.63%)
Feb 15, 2017 1391 1406 1384 1402 0 +8.01(+0.57%)
Feb 14, 2017 1388 1402 1380 1394 0 +0.53(+0.04%)
Feb 13, 2017 1390 1401 1381 1394 0 +4.99(+0.36%)
Feb 10, 2017 1378 1396 1373 1389 0 +16.49(+1.20%)
Feb 09, 2017 1344 1379 1343 1372 0 +28.36(+2.11%)
Feb 08, 2017 1329 1351 1323 1344 0 +14.74(+1.11%)
Feb 07, 2017 1327 1339 1317 1329 0 +7.17(+0.54%)
Feb 06, 2017 1318 1332 1305 1322 0 -3.46(-0.26%)
Feb 03, 2017 1316 1334 1308 1325 0 +4.95(+0.37%)
Feb 02, 2017 1318 1328 1307 1320 0 -2.17(-0.16%)
Feb 01, 2017 1327 1336 1312 1323 0 -1.49(-0.11%)
Jan 31, 2017 1304 1328 1299 1324 0 -0.17(-0.01%)
Jan 30, 2017 1321 1330 1308 1324 0 -5.72(-0.43%)
Jan 27, 2017 1343 1351 1323 1330 0 -14.97(-1.11%)
Jan 26, 2017 1353 1359 1333 1345 0 -7.26(-0.54%)
Jan 25, 2017 1342 1360 1339 1352 0 +18.11(+1.36%)
Jan 24, 2017 1321 1338 1318 1334 0 +13.42(+1.02%)
Jan 23, 2017 1317 1327 1310 1321 0 +0.08(+0.01%)
Jan 20, 2017 1318 1326 1309 1321 0 +7.11(+0.54%)
Jan 19, 2017 1331 1336 1310 1313 0 -9.76(-0.74%)
Jan 18, 2017 1331 1336 1313 1323 0 -4.47(-0.34%)
Jan 17, 2017 1329 1341 1317 1328 0 +3.26(+0.25%)
Jan 13, 2017 1324 1324 1324 1324 0 +8.48(+0.64%)
Jan 12, 2017 1323 1327 1306 1316 0 -12.63(-0.95%)
Jan 11, 2017 1330 1339 1319 1329 0 -0.83(-0.06%)
Jan 10, 2017 1333 1343 1323 1329 0 -1.15(-0.09%)
Jan 09, 2017 1339 1346 1324 1331 0 -6.16(-0.46%)
Jan 06, 2017 1330 1346 1322 1337 0 +6.86(+0.52%)
Jan 05, 2017 1326 1336 1314 1330 0 -0.35(-0.03%)
Jan 04, 2017 1311 1337 1307 1330 0 +22.23(+1.70%)
Jan 03, 2017 1310 1323 1300 1308 0 +17.64(+1.37%)
Dec 30, 2016 1290 1290 1290 1290 0 -7.84(-0.60%)
Dec 29, 2016 1294 1304 1288 1298 0 +5.50(+0.43%)
Dec 28, 2016 1307 1311 1288 1293 0 -13.25(-1.01%)
Dec 27, 2016 1312 1322 1299 1306 0 -7.28(-0.55%)
Dec 23, 2016 1313 1313 1313 1313 0 -3.10(-0.24%)
Dec 22, 2016 1329 1333 1307 1316 0 -6.67(-0.50%)
Dec 21, 2016 1332 1341 1312 1323 0 +5.57(+0.42%)
Dec 20, 2016 1304 1325 1297 1317 0 +17.11(+1.32%)
Dec 19, 2016 1303 1314 1289 1300 0 -1.57(-0.12%)
Dec 16, 2016 1313 1319 1293 1302 0 -5.10(-0.39%)
Dec 15, 2016 1318 1325 1296 1307 0 -10.28(-0.78%)
Dec 14, 2016 1328 1338 1311 1317 0 -17.89(-1.34%)
Dec 13, 2016 1340 1362 1325 1335 0 +0.30(+0.02%)
Dec 12, 2016 1334 1345 1321 1335 0 -3.33(-0.25%)
Dec 09, 2016 1342 1348 1331 1338 0 -0.75(-0.06%)
Dec 08, 2016 1343 1355 1330 1339 0 -3.10(-0.23%)
Dec 07, 2016 1311 1346 1306 1342 0 +34.66(+2.65%)
Dec 06, 2016 1306 1316 1294 1307 0 -9.73(-0.74%)
Dec 05, 2016 1297 1324 1293 1317 0 +29.40(+2.28%)
Dec 02, 2016 1282 1295 1277 1288 0 +1.86(+0.14%)
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.