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, 2015 1837 1855 1826 1831 0 -9.05(-0.49%)
Mar 30, 2015 1840 1851 1828 1840 0 +18.49(+1.02%)
Mar 27, 2015 1808 1829 1805 1821 0 +10.31(+0.57%)
Mar 26, 2015 1812 1825 1785 1811 0 +0.85(+0.05%)
Mar 25, 2015 1852 1855 1809 1810 0 -37.24(-2.02%)
Mar 24, 2015 1853 1863 1843 1848 0 -10.19(-0.55%)
Mar 23, 2015 1857 1876 1849 1858 0 -6.59(-0.35%)
Mar 20, 2015 1868 1889 1845 1864 0 +50.47(+2.78%)
Mar 19, 2015 1804 1823 1795 1814 0 +10.71(+0.59%)
Mar 18, 2015 1783 1811 1766 1803 0 +21.60(+1.21%)
Mar 17, 2015 1778 1790 1766 1782 0 -0.90(-0.05%)
Mar 16, 2015 1773 1789 1768 1782 0 +17.07(+0.97%)
Mar 13, 2015 1786 1792 1753 1765 0 -21.29(-1.19%)
Mar 12, 2015 1764 1790 1759 1787 0 +27.89(+1.59%)
Mar 11, 2015 1768 1781 1751 1759 0 -9.33(-0.53%)
Mar 10, 2015 1769 1781 1763 1768 0 -18.01(-1.01%)
Mar 09, 2015 1777 1795 1773 1786 0 +11.16(+0.63%)
Mar 06, 2015 1802 1809 1767 1775 0 -31.86(-1.76%)
Mar 05, 2015 1802 1815 1795 1807 0 +10.91(+0.61%)
Mar 04, 2015 1796 1809 1786 1796 0 -11.93(-0.66%)
Mar 03, 2015 1809 1809 1796 1808 0 -15.02(-0.82%)
Mar 02, 2015 1798 1830 1793 1823 0 +22.90(+1.27%)
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%)
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.