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 (%)
Jun 30, 2009 999.14 1019 979.59 996.20 0 +0.32(+0.03%)
Jun 29, 2009 992.87 1011 969.08 995.88 0 +6.21(+0.63%)
Jun 26, 2009 1002 1027 978.85 989.67 0 -17.48(-1.74%)
Jun 25, 2009 994.77 1017 965.54 1007 0 +24.29(+2.47%)
Jun 24, 2009 993.37 1019 975.88 982.86 0 -0.56(-0.06%)
Jun 23, 2009 1012 1022 972.07 983.42 0 -21.01(-2.09%)
Jun 22, 2009 1015 1039 998.07 1004 0 -17.48(-1.71%)
Jun 19, 2009 1039 1051 1011 1022 0 -3.23(-0.32%)
Jun 18, 2009 1025 1054 998.86 1025 0 -2.58(-0.25%)
Jun 17, 2009 1035 1053 986.17 1028 0 -11.21(-1.08%)
Jun 16, 2009 1085 1091 1036 1039 0 -43.58(-4.03%)
Jun 15, 2009 1117 1124 1071 1083 0 -40.61(-3.62%)
Jun 12, 2009 1129 1144 1106 1123 0 -10.37(-0.91%)
Jun 11, 2009 1109 1161 1108 1133 0 +26.41(+2.39%)
Jun 10, 2009 1121 1129 1083 1107 0 -2.63(-0.24%)
Jun 09, 2009 1072 1128 1065 1110 0 +43.66(+4.10%)
Jun 08, 2009 1057 1084 1035 1066 0 -12.16(-1.13%)
Jun 05, 2009 1086 1100 1047 1078 0 +1.80(+0.17%)
Jun 04, 2009 1032 1081 1029 1076 0 +44.68(+4.33%)
Jun 03, 2009 1047 1057 1025 1032 0 -11.26(-1.08%)
Jun 02, 2009 1048 1067 1021 1043 0 -14.19(-1.34%)
Jun 01, 2009 1039 1077 1015 1057 0 +32.62(+3.18%)
May 29, 2009 1029 1045 994.80 1025 0 -1.34(-0.13%)
May 28, 2009 1034 1051 1005 1026 0 -2.45(-0.24%)
May 27, 2009 1056 1084 1023 1028 0 -33.95(-3.20%)
May 26, 2009 1004 1067 1005 1062 0 +54.72(+5.43%)
May 25, 2009 1008 1008 1008 1008 0 +0.00(+0.00%)
May 22, 2009 1027 1041 1001 1008 0 -13.51(-1.32%)
May 21, 2009 1038 1046 998.18 1021 0 -27.63(-2.63%)
May 20, 2009 1054 1100 1023 1049 0 +4.68(+0.45%)
May 19, 2009 1056 1084 1020 1044 0 -15.31(-1.45%)
May 18, 2009 1018 1063 1009 1059 0 +36.31(+3.55%)
May 17, 2009 1023 1023 1023 0 +18.59(+1.85%)
May 15, 2009 1021 1041 996.59 1004 0 -21.04(-2.05%)
May 14, 2009 1001 1041 985.85 1025 0 +22.26(+2.22%)
May 13, 2009 1066 1086 995.92 1003 0 -77.19(-7.14%)
May 12, 2009 1155 1166 1058 1080 0 -50.72(-4.48%)
May 11, 2009 1148 1189 1116 1131 0 -37.37(-3.20%)
May 08, 2009 1136 1196 1099 1169 0 +47.09(+4.20%)
May 07, 2009 1181 1205 1098 1121 0 -51.11(-4.36%)
May 06, 2009 1137 1191 1110 1173 0 +38.04(+3.35%)
May 05, 2009 1136 1157 1101 1134 0 -9.11(-0.80%)
May 04, 2009 1107 1146 1076 1144 0 +66.73(+6.20%)
May 01, 2009 1050 1105 1037 1077 0 +27.72(+2.64%)
Apr 30, 2009 1086 1111 1040 1049 0 -39.67(-3.64%)
Apr 29, 2009 1042 1111 1030 1089 0 +55.12(+5.33%)
Apr 28, 2009 1024 1056 1004 1034 0 -5.65(-0.54%)
Apr 27, 2009 1030 1078 1008 1039 0 -13.41(-1.27%)
Apr 24, 2009 1028 1086 1015 1053 0 +27.23(+2.66%)
Apr 23, 2009 1040 1050 979.42 1026 0 -7.55(-0.73%)
Apr 22, 2009 1016 1085 991.98 1033 0 -4.08(-0.39%)
Apr 21, 2009 968.48 1041 943.61 1037 0 +60.63(+6.21%)
Apr 20, 2009 1017 1044 959.62 976.53 0 -79.81(-7.56%)
Apr 17, 2009 1026 1082 990.95 1056 0 +31.04(+3.03%)
Apr 16, 2009 976.93 1041 966.32 1025 0 +25.30(+2.53%)
Apr 15, 2009 983.98 1009 947.86 1000 0 -2.15(-0.21%)
Apr 14, 2009 1006 1053 943.18 1002 0 -72.41(-6.74%)
Apr 13, 2009 1032 1082 1001 1075 0 +23.74(+2.26%)
Apr 10, 2009 946.38 1052 966.45 1051 0 +0.00(+0.00%)
Apr 09, 2009 946.38 1052 942.42 1051 0 +85.34(+8.84%)
Apr 08, 2009 939.41 970.16 923.35 965.48 0 +30.47(+3.26%)
Apr 07, 2009 968.19 978.95 928.84 935.00 0 -47.13(-4.80%)
Apr 06, 2009 1002 1014 944.24 982.13 0 -31.94(-3.15%)
Apr 03, 2009 993.15 1017 970.87 1014 0 +22.56(+2.28%)
Apr 02, 2009 989.01 1014 979.20 991.51 0 +23.12(+2.39%)
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.