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, 2011 1515 1544 1453 1524 0 +20.80(+1.38%)
Apr 28, 2011 1495 1512 1483 1503 0 +1.78(+0.12%)
Apr 27, 2011 1497 1514 1491 1501 0 -0.71(-0.05%)
Apr 26, 2011 1483 1519 1474 1502 0 +26.51(+1.80%)
Apr 25, 2011 1490 1501 1466 1475 0 -0.93(-0.06%)
Apr 21, 2011 1435 1480 1421 1476 0 +45.52(+3.18%)
Apr 20, 2011 1409 1436 1400 1431 0 +42.81(+3.08%)
Apr 19, 2011 1410 1414 1378 1388 0 -13.21(-0.94%)
Apr 18, 2011 1394 1412 1379 1401 0 -16.39(-1.16%)
Apr 15, 2011 1409 1420 1390 1417 0 +3.41(+0.24%)
Apr 14, 2011 1392 1417 1385 1414 0 +7.30(+0.52%)
Apr 13, 2011 1419 1429 1391 1407 0 -5.86(-0.41%)
Apr 12, 2011 1402 1422 1391 1413 0 +1.53(+0.11%)
Apr 11, 2011 1412 1430 1394 1411 0 -3.86(-0.27%)
Apr 08, 2011 1455 1458 1409 1415 0 -27.11(-1.88%)
Apr 07, 2011 1441 1461 1428 1442 0 +0.15(+0.01%)
Apr 06, 2011 1425 1449 1419 1442 0 +26.08(+1.84%)
Apr 05, 2011 1403 1430 1392 1416 0 +8.82(+0.63%)
Apr 04, 2011 1415 1421 1398 1407 0 -3.64(-0.26%)
Apr 01, 2011 1424 1431 1396 1411 0 -1.68(-0.12%)
Mar 31, 2011 1382 1414 1374 1412 0 +28.20(+2.04%)
Mar 30, 2011 1376 1402 1369 1384 0 +9.84(+0.72%)
Mar 29, 2011 1357 1380 1338 1374 0 +16.01(+1.18%)
Mar 28, 2011 1373 1386 1356 1358 0 -11.54(-0.84%)
Mar 25, 2011 1378 1396 1349 1370 0 +0.68(+0.05%)
Mar 24, 2011 1363 1382 1352 1369 0 +15.14(+1.12%)
Mar 23, 2011 1342 1360 1328 1354 0 +4.13(+0.31%)
Mar 22, 2011 1377 1382 1330 1350 0 -24.18(-1.76%)
Mar 21, 2011 1379 1393 1359 1374 0 +18.06(+1.33%)
Mar 18, 2011 1360 1368 1324 1356 0 +10.91(+0.81%)
Mar 17, 2011 1360 1370 1328 1345 0 +7.41(+0.55%)
Mar 16, 2011 1363 1376 1328 1338 0 -26.24(-1.92%)
Mar 15, 2011 1328 1373 1324 1364 0 -5.15(-0.38%)
Mar 14, 2011 1364 1383 1358 1369 0 -10.27(-0.74%)
Mar 11, 2011 1365 1393 1352 1379 0 -2.87(-0.21%)
Mar 10, 2011 1411 1413 1374 1382 0 -50.78(-3.54%)
Mar 09, 2011 1452 1457 1424 1433 0 -21.64(-1.49%)
Mar 08, 2011 1429 1472 1420 1455 0 +27.37(+1.92%)
Mar 07, 2011 1462 1470 1415 1427 0 -31.49(-2.16%)
Mar 04, 2011 1471 1478 1438 1459 0 -11.11(-0.76%)
Mar 03, 2011 1450 1489 1445 1470 0 +41.83(+2.93%)
Mar 02, 2011 1412 1440 1406 1428 0 +15.74(+1.11%)
Mar 01, 2011 1452 1457 1401 1412 0 -36.17(-2.50%)
Feb 28, 2011 1473 1483 1437 1448 0 -15.19(-1.04%)
Feb 25, 2011 1432 1471 1428 1464 0 +37.90(+2.66%)
Feb 24, 2011 1417 1440 1393 1426 0 +11.56(+0.82%)
Feb 23, 2011 1439 1449 1390 1414 0 -26.32(-1.83%)
Feb 22, 2011 1476 1486 1429 1441 0 -57.45(-3.84%)
Feb 18, 2011 1498 1498 1498 0 -16.89(-1.11%)
Feb 17, 2011 1491 1522 1468 1515 0 +21.28(+1.42%)
Feb 16, 2011 1484 1508 1459 1494 0 +14.59(+0.99%)
Feb 15, 2011 1498 1511 1476 1479 0 -19.63(-1.31%)
Feb 14, 2011 1490 1513 1485 1499 0 +4.33(+0.29%)
Feb 11, 2011 1470 1500 1455 1494 0 +16.26(+1.10%)
Feb 10, 2011 1459 1487 1454 1478 0 +3.34(+0.23%)
Feb 09, 2011 1485 1500 1464 1475 0 -19.00(-1.27%)
Feb 08, 2011 1480 1498 1457 1494 0 +7.53(+0.51%)
Feb 07, 2011 1469 1504 1466 1486 0 +15.29(+1.04%)
Feb 04, 2011 1450 1485 1434 1471 0 +25.35(+1.75%)
Feb 03, 2011 1447 1457 1428 1446 0 -6.72(-0.46%)
Feb 02, 2011 1453 1467 1434 1452 0 -10.78(-0.74%)
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.