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 (%)
Mar 31, 2009 934.98 969.78 920.16 936.94 0 +13.58(+1.47%)
Mar 30, 2009 957.62 965.39 906.44 923.36 0 -53.78(-5.50%)
Mar 27, 2009 1019 1041 969.71 977.14 0 -61.84(-5.95%)
Mar 26, 2009 1004 1054 977.90 1039 0 +50.15(+5.07%)
Mar 25, 2009 1028 1057 940.21 988.83 0 -12.86(-1.28%)
Mar 24, 2009 1046 1058 994.55 1002 0 -61.60(-5.79%)
Mar 23, 2009 1009 1066 977.38 1063 0 +116.47(+12.30%)
Mar 20, 2009 1023 1033 933.93 946.82 0 -63.07(-6.25%)
Mar 19, 2009 1044 1071 987.23 1010 0 -18.08(-1.76%)
Mar 18, 2009 933.96 1038 917.27 1028 0 +78.94(+8.32%)
Mar 17, 2009 903.90 951.92 898.14 949.03 0 +44.08(+4.87%)
Mar 16, 2009 928.91 957.73 889.63 904.95 0 -10.73(-1.17%)
Mar 13, 2009 912.45 944.51 885.90 915.68 0 -2.50(-0.27%)
Mar 12, 2009 834.04 925.79 815.68 918.18 0 +82.78(+9.91%)
Mar 11, 2009 826.44 883.28 795.57 835.40 0 +28.55(+3.54%)
Mar 10, 2009 728.59 815.81 721.41 806.85 0 +90.78(+12.68%)
Mar 09, 2009 719.14 759.95 706.74 716.07 0 -9.54(-1.32%)
Mar 06, 2009 742.38 765.03 700.66 725.62 0 -7.28(-0.99%)
Mar 05, 2009 777.09 789.23 722.84 732.90 0 -60.71(-7.65%)
Mar 04, 2009 784.64 821.39 768.97 793.61 0 +17.66(+2.28%)
Mar 03, 2009 788.52 810.79 752.89 775.95 0 -2.64(-0.34%)
Mar 02, 2009 817.93 834.77 769.95 778.59 0 -54.63(-6.56%)
Feb 27, 2009 839.22 864.77 811.97 833.22 0 +1.39(+0.17%)
Feb 26, 2009 840.76 897.79 810.50 831.83 0 +2.19(+0.26%)
Feb 25, 2009 819.91 861.03 780.89 829.63 0 +1.39(+0.17%)
Feb 24, 2009 767.66 839.15 745.21 828.25 0 +70.00(+9.23%)
Feb 23, 2009 817.03 828.10 754.44 758.25 0 -49.79(-6.16%)
Feb 20, 2009 793.77 830.98 762.71 808.04 0 -0.58(-0.07%)
Feb 19, 2009 849.13 861.31 803.31 808.61 0 -31.13(-3.71%)
Feb 18, 2009 868.58 927.06 819.04 839.74 0 -25.88(-2.99%)
Feb 17, 2009 911.77 927.28 860.06 865.62 0 -76.07(-8.08%)
Feb 16, 2009 929.98 975.34 911.16 941.69 0 +0.00(+0.00%)
Feb 13, 2009 929.98 975.34 911.16 941.69 0 -1.88(-0.20%)
Feb 12, 2009 908.47 954.39 894.28 943.58 0 +10.78(+1.16%)
Feb 11, 2009 921.68 960.15 896.51 932.79 0 +2.80(+0.30%)
Feb 10, 2009 962.74 997.88 898.18 930.00 0 -37.98(-3.92%)
Feb 09, 2009 950.86 987.16 926.35 967.98 0 +12.66(+1.33%)
Feb 06, 2009 864.44 965.45 855.15 955.32 0 +90.29(+10.44%)
Feb 05, 2009 816.48 877.46 806.56 865.03 0 +44.74(+5.45%)
Feb 04, 2009 808.10 855.80 794.93 820.29 0 +14.53(+1.80%)
Feb 03, 2009 833.59 847.17 784.72 805.76 0 -23.98(-2.89%)
Feb 02, 2009 824.50 857.14 794.76 829.73 0 -13.53(-1.60%)
Jan 30, 2009 865.09 903.74 835.33 843.27 0 -24.77(-2.85%)
Jan 29, 2009 890.75 901.80 856.59 868.03 0 -26.04(-2.91%)
Jan 28, 2009 867.47 909.78 845.44 894.08 0 +51.35(+6.09%)
Jan 27, 2009 829.14 858.22 808.45 842.73 0 +14.49(+1.75%)
Jan 26, 2009 829.03 895.47 813.56 828.24 0 -0.68(-0.08%)
Jan 23, 2009 874.58 887.37 741.11 828.92 0 -93.60(-10.15%)
Jan 22, 2009 978.74 996.14 899.41 922.51 0 -62.03(-6.30%)
Jan 21, 2009 977.29 1008 922.72 984.54 0 +24.09(+2.51%)
Jan 20, 2009 1039 1065 950.98 960.45 0 -91.33(-8.68%)
Jan 19, 2009 1035 1071 1004 1052 0 +0.00(+0.00%)
Jan 16, 2009 1035 1071 1004 1052 0 +17.82(+1.72%)
Jan 15, 2009 1079 1089 992.44 1034 0 -44.89(-4.16%)
Jan 14, 2009 1139 1150 1070 1079 0 -83.29(-7.17%)
Jan 13, 2009 1158 1193 1133 1162 0 -2.06(-0.18%)
Jan 12, 2009 1186 1212 1148 1164 0 -24.83(-2.09%)
Jan 09, 2009 1249 1262 1181 1189 0 -63.49(-5.07%)
Jan 08, 2009 1211 1270 1203 1253 0 +29.99(+2.45%)
Jan 07, 2009 1278 1289 1170 1223 0 -84.77(-6.48%)
Jan 06, 2009 1323 1366 1279 1307 0 -20.22(-1.52%)
Jan 05, 2009 1333 1374 1279 1328 0 -7.94(-0.59%)
Jan 02, 2009 1330 1353 1284 1335 0 +13.45(+1.02%)
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.