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 (%)
Apr 29, 2016 1313 1327 1301 1319 0 -0.28(-0.02%)
Apr 28, 2016 1333 1348 1315 1319 0 -17.32(-1.30%)
Apr 27, 2016 1339 1345 1320 1336 0 -1.79(-0.13%)
Apr 26, 2016 1329 1346 1326 1338 0 +12.26(+0.92%)
Apr 25, 2016 1332 1337 1318 1326 0 -8.71(-0.65%)
Apr 22, 2016 1335 1348 1319 1334 0 -0.12(-0.01%)
Apr 21, 2016 1346 1355 1328 1334 0 -5.04(-0.38%)
Apr 20, 2016 1338 1353 1334 1340 0 +0.57(+0.04%)
Apr 19, 2016 1344 1349 1330 1339 0 +0.26(+0.02%)
Apr 18, 2016 1328 1345 1326 1339 0 +5.34(+0.40%)
Apr 15, 2016 1326 1338 1314 1333 0 +0.29(+0.02%)
Apr 14, 2016 1336 1348 1327 1333 0 -1.49(-0.11%)
Apr 13, 2016 1319 1342 1314 1335 0 +23.42(+1.79%)
Apr 12, 2016 1301 1317 1282 1311 0 +11.29(+0.87%)
Apr 11, 2016 1322 1332 1296 1300 0 -16.82(-1.28%)
Apr 08, 2016 1327 1336 1308 1317 0 -6.03(-0.46%)
Apr 07, 2016 1319 1335 1311 1323 0 -5.97(-0.45%)
Apr 06, 2016 1318 1337 1303 1329 0 +9.79(+0.74%)
Apr 05, 2016 1321 1333 1314 1319 0 -10.94(-0.82%)
Apr 04, 2016 1354 1360 1319 1330 0 -22.82(-1.69%)
Apr 01, 2016 1342 1359 1337 1353 0 +3.83(+0.28%)
Mar 31, 2016 1359 1372 1343 1349 0 -11.53(-0.85%)
Mar 30, 2016 1359 1372 1353 1360 0 +7.45(+0.55%)
Mar 29, 2016 1339 1361 1334 1353 0 +10.79(+0.80%)
Mar 28, 2016 1345 1355 1335 1342 0 -1.53(-0.11%)
Mar 24, 2016 1344 1344 1344 1344 0 -4.79(-0.36%)
Mar 23, 2016 1340 1370 1332 1348 0 -36.65(-2.65%)
Mar 22, 2016 1377 1396 1366 1385 0 +5.06(+0.37%)
Mar 21, 2016 1363 1392 1357 1380 0 +22.53(+1.66%)
Mar 18, 2016 1364 1375 1351 1357 0 -0.09(-0.01%)
Mar 17, 2016 1329 1366 1324 1358 0 +27.01(+2.03%)
Mar 16, 2016 1321 1339 1313 1331 0 +8.38(+0.63%)
Mar 15, 2016 1306 1329 1299 1322 0 +8.78(+0.67%)
Mar 14, 2016 1302 1326 1297 1313 0 +9.29(+0.71%)
Mar 11, 2016 1286 1311 1284 1304 0 +26.81(+2.10%)
Mar 10, 2016 1274 1285 1258 1277 0 +10.80(+0.85%)
Mar 09, 2016 1283 1287 1256 1267 0 -15.40(-1.20%)
Mar 08, 2016 1277 1302 1267 1282 0 -1.19(-0.09%)
Mar 07, 2016 1300 1310 1269 1283 0 -23.29(-1.78%)
Mar 04, 2016 1304 1318 1286 1306 0 -0.44(-0.03%)
Mar 03, 2016 1314 1319 1293 1307 0 -6.18(-0.47%)
Mar 02, 2016 1309 1323 1294 1313 0 -2.55(-0.19%)
Mar 01, 2016 1294 1320 1287 1316 0 +30.29(+2.36%)
Feb 29, 2016 1292 1308 1278 1285 0 -8.58(-0.66%)
Feb 26, 2016 1296 1314 1286 1294 0 +3.95(+0.31%)
Feb 25, 2016 1267 1292 1259 1290 0 +28.91(+2.29%)
Feb 24, 2016 1239 1269 1229 1261 0 +12.73(+1.02%)
Feb 23, 2016 1243 1261 1233 1248 0 +5.74(+0.46%)
Feb 22, 2016 1229 1250 1225 1243 0 +18.34(+1.50%)
Feb 19, 2016 1225 1240 1197 1224 0 -4.77(-0.39%)
Feb 18, 2016 1232 1244 1216 1229 0 -2.29(-0.19%)
Feb 17, 2016 1230 1242 1209 1231 0 +12.69(+1.04%)
Feb 16, 2016 1199 1225 1186 1219 0 +39.92(+3.39%)
Feb 12, 2016 1179 1179 1179 1179 0 +19.15(+1.65%)
Feb 11, 2016 1164 1177 1145 1159 0 -23.31(-1.97%)
Feb 10, 2016 1173 1194 1165 1183 0 +15.19(+1.30%)
Feb 09, 2016 1155 1185 1142 1168 0 +0.41(+0.04%)
Feb 08, 2016 1181 1187 1137 1167 0 -30.88(-2.58%)
Feb 05, 2016 1254 1258 1193 1198 0 -62.21(-4.94%)
Feb 04, 2016 1274 1290 1248 1260 0 -20.47(-1.60%)
Feb 03, 2016 1286 1291 1250 1281 0 +3.30(+0.26%)
Feb 02, 2016 1293 1300 1272 1277 0 -21.85(-1.68%)
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.