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 (%)
Aug 29, 2008 2130 2149 2076 2125 0 -13.69(-0.64%)
Aug 28, 2008 2078 2164 2057 2139 0 +75.81(+3.68%)
Aug 27, 2008 2028 2097 2012 2063 0 +32.79(+1.62%)
Aug 26, 2008 2027 2084 2001 2030 0 +1.68(+0.08%)
Aug 25, 2008 2072 2092 2006 2028 0 -56.72(-2.72%)
Aug 22, 2008 2039 2102 2027 2085 0 +58.65(+2.89%)
Aug 21, 2008 2016 2071 1982 2026 0 -7.77(-0.38%)
Aug 20, 2008 2059 2113 1989 2034 0 -15.61(-0.76%)
Aug 19, 2008 2074 2095 2019 2050 0 -53.95(-2.56%)
Aug 18, 2008 2191 2204 2071 2104 0 -73.57(-3.38%)
Aug 15, 2008 2193 2247 2122 2177 0 +9.81(+0.45%)
Aug 14, 2008 2120 2192 2112 2167 0 +26.92(+1.26%)
Aug 13, 2008 2163 2202 2103 2141 0 -22.44(-1.04%)
Aug 12, 2008 2178 2193 2120 2163 0 -30.15(-1.37%)
Aug 11, 2008 2099 2234 2072 2193 0 +98.73(+4.71%)
Aug 08, 2008 2046 2117 2030 2094 0 +49.53(+2.42%)
Aug 07, 2008 2121 2149 2033 2045 0 -85.24(-4.00%)
Aug 06, 2008 2099 2157 2044 2130 0 +24.58(+1.17%)
Aug 05, 2008 2085 2118 2044 2106 0 +47.34(+2.30%)
Aug 04, 2008 2045 2104 2000 2058 0 +11.85(+0.58%)
Aug 01, 2008 2040 2068 1983 2046 0 +15.94(+0.79%)
Jul 31, 2008 2008 2069 1994 2030 0 -8.60(-0.42%)
Jul 30, 2008 2041 2087 1994 2039 0 +9.41(+0.46%)
Jul 29, 2008 2030 2047 1931 2030 0 +101.94(+5.29%)
Jul 28, 2008 1961 2012 1908 1928 0 -41.78(-2.12%)
Jul 25, 2008 2005 2082 1927 1969 0 +84.12(+4.46%)
Jul 24, 2008 1979 2015 1874 1885 0 -92.99(-4.70%)
Jul 23, 2008 1932 2023 1882 1978 0 +67.67(+3.54%)
Jul 22, 2008 1917 1961 1841 1911 0 -20.37(-1.05%)
Jul 21, 2008 1990 2029 1910 1931 0 -52.99(-2.67%)
Jul 18, 2008 2009 2072 1927 1984 0 -12.94(-0.65%)
Jul 17, 2008 1901 2020 1832 1997 0 +118.38(+6.30%)
Jul 16, 2008 1719 1890 1688 1879 0 +170.50(+9.98%)
Jul 15, 2008 1707 1780 1655 1708 0 -16.08(-0.93%)
Jul 14, 2008 1791 1811 1679 1724 0 -42.10(-2.38%)
Jul 11, 2008 1718 1803 1688 1766 0 +29.94(+1.72%)
Jul 10, 2008 1716 1770 1680 1736 0 +19.97(+1.16%)
Jul 09, 2008 1818 1825 1709 1716 0 -107.56(-5.90%)
Jul 08, 2008 1740 1830 1697 1824 0 +90.89(+5.24%)
Jul 07, 2008 1850 1877 1692 1733 0 -103.88(-5.66%)
Jul 04, 2008 1898 1936 1819 1837 0 +0.00(+0.00%)
Jul 03, 2008 1898 1936 1819 1837 0 -57.89(-3.06%)
Jul 02, 2008 1986 2002 1883 1895 0 -55.96(-2.87%)
Jul 01, 2008 1936 1985 1871 1951 0 -2.32(-0.12%)
Jun 30, 2008 2011 2032 1930 1953 0 -66.85(-3.31%)
Jun 27, 2008 1994 2040 1942 2020 0 +20.31(+1.02%)
Jun 26, 2008 2031 2071 1961 2000 0 -60.14(-2.92%)
Jun 25, 2008 2049 2140 2000 2060 0 +22.29(+1.09%)
Jun 24, 2008 1995 2125 1947 2037 0 +28.95(+1.44%)
Jun 23, 2008 2063 2069 2002 2008 0 -42.31(-2.06%)
Jun 20, 2008 2082 2116 2011 2051 0 -38.43(-1.84%)
Jun 19, 2008 2082 2135 2014 2089 0 +7.53(+0.36%)
Jun 18, 2008 2076 2119 2013 2082 0 -4.60(-0.22%)
Jun 17, 2008 2131 2144 2069 2086 0 -39.45(-1.86%)
Jun 16, 2008 2082 2144 2050 2126 0 +36.69(+1.76%)
Jun 13, 2008 2066 2132 2017 2089 0 +48.02(+2.35%)
Jun 12, 2008 2038 2115 2008 2041 0 +24.03(+1.19%)
Jun 11, 2008 2070 2077 2003 2017 0 -47.93(-2.32%)
Jun 10, 2008 2052 2101 2001 2065 0 -0.57(-0.03%)
Jun 09, 2008 2134 2151 2015 2065 0 -109.70(-5.04%)
Jun 06, 2008 2232 2259 2162 2175 0 -68.71(-3.06%)
Jun 05, 2008 2203 2261 2195 2244 0 +38.05(+1.72%)
Jun 04, 2008 2164 2237 2148 2206 0 +28.96(+1.33%)
Jun 03, 2008 2202 2223 2151 2177 0 -16.56(-0.75%)
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.