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 30, 2020 1854 1874 1833 1853 0 -24.68(-1.31%)
Apr 29, 2020 1908 1944 1864 1878 0 -1.69(-0.09%)
Apr 28, 2020 1907 1919 1870 1880 0 +0.01(+0.00%)
Apr 27, 2020 1851 1892 1832 1880 0 +32.35(+1.75%)
Apr 24, 2020 1850 1863 1825 1847 0 +27.50(+1.51%)
Apr 23, 2020 1849 1867 1814 1820 0 -26.24(-1.42%)
Apr 22, 2020 1814 1862 1798 1846 0 +69.53(+3.91%)
Apr 21, 2020 1790 1813 1770 1776 0 -55.86(-3.05%)
Apr 20, 2020 1847 1869 1823 1832 0 -46.91(-2.50%)
Apr 17, 2020 1857 1889 1845 1879 0 +78.75(+4.37%)
Apr 16, 2020 1787 1808 1762 1801 0 +20.66(+1.16%)
Apr 15, 2020 1780 1803 1750 1780 0 -57.89(-3.15%)
Apr 14, 2020 1811 1849 1798 1838 0 +57.53(+3.23%)
Apr 13, 2020 1816 1820 1769 1780 0 -53.46(-2.92%)
Apr 09, 2020 1819 1848 1791 1834 0 +46.35(+2.59%)
Apr 08, 2020 1763 1799 1739 1787 0 +37.97(+2.17%)
Apr 07, 2020 1837 1852 1745 1749 0 -4.21(-0.24%)
Apr 06, 2020 1697 1765 1680 1754 0 +124.22(+7.62%)
Apr 03, 2020 1643 1655 1608 1629 0 -30.19(-1.82%)
Apr 02, 2020 1638 1695 1600 1660 0 +14.88(+0.90%)
Apr 01, 2020 1651 1686 1623 1645 0 -78.07(-4.53%)
Mar 31, 2020 1764 1780 1705 1723 0 -47.56(-2.69%)
Mar 30, 2020 1744 1788 1691 1770 0 +39.50(+2.28%)
Mar 27, 2020 1706 1788 1661 1731 0 -33.47(-1.90%)
Mar 26, 2020 1679 1813 1670 1764 0 +108.03(+6.52%)
Mar 25, 2020 1667 1754 1589 1656 0 +125.93(+8.23%)
Mar 24, 2020 1386 1538 1353 1530 0 +207.49(+15.69%)
Mar 23, 2020 1375 1414 1276 1323 0 -98.97(-6.96%)
Mar 20, 2020 1518 1567 1414 1422 0 -72.24(-4.84%)
Mar 19, 2020 1425 1545 1361 1494 0 +50.24(+3.48%)
Mar 18, 2020 1393 1467 1286 1444 0 -57.44(-3.83%)
Mar 17, 2020 1443 1567 1341 1501 0 +75.78(+5.32%)
Mar 16, 2020 1416 1567 1361 1425 0 -210.87(-12.89%)
Mar 13, 2020 1665 1683 1534 1636 0 +59.10(+3.75%)
Mar 12, 2020 1666 1679 1549 1577 0 -213.19(-11.91%)
Mar 11, 2020 1804 1819 1749 1790 0 -98.74(-5.23%)
Mar 10, 2020 1863 1897 1775 1889 0 +63.84(+3.50%)
Mar 09, 2020 1780 1870 1745 1825 0 -92.04(-4.80%)
Mar 06, 2020 1914 1941 1864 1917 0 -44.88(-2.29%)
Mar 05, 2020 1978 1992 1945 1962 0 -73.08(-3.59%)
Mar 04, 2020 1993 2037 1966 2035 0 +67.54(+3.43%)
Mar 03, 2020 2011 2058 1958 1968 0 -43.24(-2.15%)
Mar 02, 2020 1945 2020 1908 2011 0 +71.47(+3.68%)
Feb 28, 2020 1881 1946 1852 1940 0 +6.92(+0.36%)
Feb 27, 2020 1963 2027 1929 1933 0 -73.08(-3.64%)
Feb 26, 2020 2033 2066 2005 2006 0 -22.59(-1.11%)
Feb 25, 2020 2107 2116 2023 2028 0 -70.38(-3.35%)
Feb 24, 2020 2094 2125 2084 2099 0 -88.09(-4.03%)
Feb 21, 2020 2219 2221 2171 2187 0 -42.91(-1.92%)
Feb 20, 2020 2223 2233 2187 2230 0 +6.09(+0.27%)
Feb 19, 2020 2227 2243 2221 2224 0 +9.82(+0.44%)
Feb 18, 2020 2235 2244 2203 2214 0 -31.62(-1.41%)
Feb 14, 2020 2243 2252 2220 2245 0 +5.98(+0.27%)
Feb 13, 2020 2218 2249 2202 2239 0 +11.12(+0.50%)
Feb 12, 2020 2185 2236 2176 2228 0 +56.21(+2.59%)
Feb 11, 2020 2171 2180 2158 2172 0 +4.25(+0.20%)
Feb 10, 2020 2153 2178 2145 2168 0 +11.01(+0.51%)
Feb 07, 2020 2164 2177 2141 2157 0 -21.23(-0.97%)
Feb 06, 2020 2195 2207 2175 2178 0 -8.64(-0.40%)
Feb 05, 2020 2204 2215 2162 2187 0 -6.65(-0.30%)
Feb 04, 2020 2206 2223 2187 2193 0 +37.67(+1.75%)
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.