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, 2017 1382 1438 1377 1424 0 +100.33(+7.58%)
Jun 29, 2017 1328 1336 1317 1323 0 -4.54(-0.34%)
Jun 28, 2017 1322 1335 1315 1328 0 +11.43(+0.87%)
Jun 27, 2017 1326 1331 1309 1316 0 -11.29(-0.85%)
Jun 26, 2017 1327 1340 1315 1328 0 +4.68(+0.35%)
Jun 23, 2017 1309 1327 1299 1323 0 +9.95(+0.76%)
Jun 22, 2017 1315 1320 1302 1313 0 -1.54(-0.12%)
Jun 21, 2017 1305 1321 1300 1315 0 +15.56(+1.20%)
Jun 20, 2017 1311 1314 1289 1299 0 -11.66(-0.89%)
Jun 19, 2017 1299 1317 1296 1311 0 +18.97(+1.47%)
Jun 16, 2017 1303 1308 1283 1292 0 -32.53(-2.46%)
Jun 15, 2017 1341 1348 1318 1324 0 -31.02(-2.29%)
Jun 14, 2017 1353 1359 1339 1355 0 +3.75(+0.28%)
Jun 13, 2017 1347 1361 1339 1351 0 +5.91(+0.44%)
Jun 12, 2017 1334 1355 1331 1346 0 +12.00(+0.90%)
Jun 09, 2017 1326 1339 1313 1334 0 +8.42(+0.64%)
Jun 08, 2017 1320 1346 1315 1325 0 +2.03(+0.15%)
Jun 07, 2017 1317 1329 1312 1323 0 +10.95(+0.83%)
Jun 06, 2017 1317 1325 1307 1312 0 -8.53(-0.65%)
Jun 05, 2017 1323 1329 1313 1321 0 -1.95(-0.15%)
Jun 02, 2017 1318 1327 1309 1323 0 +11.72(+0.89%)
Jun 01, 2017 1317 1328 1299 1311 0 -2.95(-0.22%)
May 31, 2017 1316 1321 1306 1314 0 -0.04(-0.00%)
May 30, 2017 1311 1320 1306 1314 0 +4.72(+0.36%)
May 26, 2017 1306 1315 1301 1309 0 +2.47(+0.19%)
May 25, 2017 1308 1316 1303 1307 0 +6.31(+0.49%)
May 24, 2017 1303 1308 1292 1300 0 -1.21(-0.09%)
May 23, 2017 1298 1311 1292 1302 0 +11.22(+0.87%)
May 22, 2017 1293 1301 1284 1290 0 -1.36(-0.11%)
May 19, 2017 1277 1301 1271 1292 0 +4.45(+0.35%)
May 18, 2017 1290 1296 1276 1287 0 +0.07(+0.01%)
May 17, 2017 1311 1316 1286 1287 0 -28.77(-2.19%)
May 16, 2017 1310 1328 1300 1316 0 -16.82(-1.26%)
May 15, 2017 1336 1343 1328 1333 0 -3.63(-0.27%)
May 12, 2017 1336 1342 1327 1336 0 -2.42(-0.18%)
May 11, 2017 1346 1348 1322 1339 0 -9.96(-0.74%)
May 10, 2017 1353 1360 1345 1349 0 -3.79(-0.28%)
May 09, 2017 1344 1360 1338 1353 0 +9.61(+0.72%)
May 08, 2017 1343 1351 1333 1343 0 +4.22(+0.32%)
May 05, 2017 1344 1350 1326 1339 0 -5.06(-0.38%)
May 04, 2017 1348 1353 1335 1344 0 -1.26(-0.09%)
May 03, 2017 1358 1363 1339 1345 0 -11.98(-0.88%)
May 02, 2017 1358 1361 1348 1357 0 +1.60(+0.12%)
May 01, 2017 1362 1367 1349 1356 0 -6.25(-0.46%)
Apr 28, 2017 1381 1385 1354 1362 0 -14.11(-1.03%)
Apr 27, 2017 1371 1381 1362 1376 0 +8.26(+0.60%)
Apr 26, 2017 1370 1384 1362 1368 0 -3.20(-0.23%)
Apr 25, 2017 1379 1385 1368 1371 0 -5.53(-0.40%)
Apr 24, 2017 1388 1392 1372 1376 0 -0.45(-0.03%)
Apr 21, 2017 1387 1389 1371 1377 0 -12.46(-0.90%)
Apr 20, 2017 1378 1396 1374 1389 0 +14.81(+1.08%)
Apr 19, 2017 1381 1387 1367 1374 0 -2.40(-0.17%)
Apr 18, 2017 1374 1384 1368 1377 0 -2.73(-0.20%)
Apr 17, 2017 1359 1382 1356 1380 0 +21.37(+1.57%)
Apr 13, 2017 1363 1369 1356 1358 0 -7.57(-0.55%)
Apr 12, 2017 1352 1372 1345 1366 0 +6.77(+0.50%)
Apr 11, 2017 1359 1364 1346 1359 0 +0.21(+0.02%)
Apr 10, 2017 1362 1372 1353 1359 0 -5.04(-0.37%)
Apr 07, 2017 1360 1368 1352 1364 0 +2.22(+0.16%)
Apr 06, 2017 1354 1377 1349 1362 0 +8.66(+0.64%)
Apr 05, 2017 1360 1376 1344 1353 0 -5.87(-0.43%)
Apr 04, 2017 1358 1365 1350 1359 0 -7.01(-0.51%)
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.