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, 2016 1238 1253 1227 1247 0 +13.23(+1.07%)
Jun 29, 2016 1217 1237 1194 1234 0 +43.23(+3.63%)
Jun 28, 2016 1169 1194 1159 1190 0 +28.52(+2.45%)
Jun 27, 2016 1176 1184 1152 1162 0 -26.56(-2.23%)
Jun 24, 2016 1197 1217 1180 1188 0 -49.94(-4.03%)
Jun 23, 2016 1241 1253 1224 1238 0 +9.60(+0.78%)
Jun 22, 2016 1237 1243 1224 1229 0 -3.86(-0.31%)
Jun 21, 2016 1235 1246 1225 1233 0 -0.04(-0.00%)
Jun 20, 2016 1232 1248 1227 1233 0 +14.92(+1.23%)
Jun 17, 2016 1215 1225 1206 1218 0 +2.01(+0.17%)
Jun 16, 2016 1212 1219 1197 1216 0 -9.59(-0.78%)
Jun 15, 2016 1224 1241 1221 1225 0 +3.31(+0.27%)
Jun 14, 2016 1237 1244 1217 1222 0 -20.04(-1.61%)
Jun 13, 2016 1252 1264 1239 1242 0 -12.65(-1.01%)
Jun 10, 2016 1245 1261 1241 1255 0 +0.15(+0.01%)
Jun 09, 2016 1249 1263 1235 1255 0 +3.30(+0.26%)
Jun 08, 2016 1247 1258 1241 1251 0 +5.03(+0.40%)
Jun 07, 2016 1252 1259 1242 1246 0 -6.80(-0.54%)
Jun 06, 2016 1245 1260 1241 1253 0 +12.70(+1.02%)
Jun 03, 2016 1254 1262 1235 1240 0 -17.36(-1.38%)
Jun 02, 2016 1251 1261 1248 1258 0 -3.52(-0.28%)
Jun 01, 2016 1239 1266 1230 1261 0 -4.53(-0.36%)
May 31, 2016 1281 1285 1262 1266 0 -11.19(-0.88%)
May 27, 2016 1277 1277 1277 1277 0 +8.27(+0.65%)
May 26, 2016 1274 1281 1264 1269 0 -4.57(-0.36%)
May 25, 2016 1276 1286 1265 1273 0 -2.27(-0.18%)
May 24, 2016 1263 1280 1259 1275 0 +15.38(+1.22%)
May 23, 2016 1266 1278 1253 1260 0 -3.01(-0.24%)
May 20, 2016 1251 1273 1242 1263 0 +0.90(+0.07%)
May 19, 2016 1249 1271 1239 1262 0 +7.99(+0.64%)
May 18, 2016 1261 1272 1241 1254 0 -12.97(-1.02%)
May 17, 2016 1273 1280 1258 1267 0 -6.76(-0.53%)
May 16, 2016 1271 1283 1263 1274 0 +1.10(+0.09%)
May 13, 2016 1283 1295 1270 1273 0 -14.43(-1.12%)
May 12, 2016 1283 1298 1274 1287 0 +12.31(+0.97%)
May 11, 2016 1298 1305 1270 1275 0 -33.09(-2.53%)
May 10, 2016 1300 1321 1294 1308 0 +9.60(+0.74%)
May 09, 2016 1300 1313 1290 1298 0 -4.18(-0.32%)
May 06, 2016 1293 1306 1273 1303 0 +5.63(+0.43%)
May 05, 2016 1309 1316 1292 1297 0 -12.28(-0.94%)
May 04, 2016 1312 1327 1302 1309 0 -9.47(-0.72%)
May 03, 2016 1319 1329 1308 1319 0 -11.97(-0.90%)
May 02, 2016 1323 1335 1315 1331 0 +12.20(+0.93%)
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%)
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.