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 31, 2010 1099 1121 1089 1104 0 -3.44(-0.31%)
Aug 30, 2010 1132 1146 1103 1107 0 -34.29(-3.00%)
Aug 27, 2010 1114 1144 1095 1142 0 +34.80(+3.14%)
Aug 26, 2010 1115 1134 1096 1107 0 -10.81(-0.97%)
Aug 25, 2010 1088 1121 1087 1118 0 +15.00(+1.36%)
Aug 24, 2010 1103 1118 1080 1103 0 -17.10(-1.53%)
Aug 23, 2010 1143 1155 1115 1120 0 -20.78(-1.82%)
Aug 20, 2010 1132 1154 1107 1141 0 -3.29(-0.29%)
Aug 19, 2010 1173 1185 1131 1144 0 -38.17(-3.23%)
Aug 18, 2010 1173 1196 1165 1182 0 +0.19(+0.02%)
Aug 17, 2010 1183 1198 1163 1182 0 +6.98(+0.59%)
Aug 16, 2010 1169 1192 1160 1175 0 -0.44(-0.04%)
Aug 13, 2010 1193 1208 1170 1175 0 -28.89(-2.40%)
Aug 12, 2010 1196 1218 1179 1204 0 -16.22(-1.33%)
Aug 11, 2010 1260 1272 1217 1221 0 -68.21(-5.29%)
Aug 10, 2010 1287 1312 1268 1289 0 -19.42(-1.48%)
Aug 09, 2010 1286 1317 1273 1308 0 +28.23(+2.21%)
Aug 06, 2010 1263 1295 1246 1280 0 -13.91(-1.08%)
Aug 05, 2010 1297 1316 1283 1294 0 -19.41(-1.48%)
Aug 04, 2010 1293 1324 1289 1313 0 +19.21(+1.48%)
Aug 03, 2010 1297 1321 1281 1294 0 -14.88(-1.14%)
Aug 02, 2010 1293 1321 1281 1309 0 +33.84(+2.65%)
Jul 30, 2010 1259 1295 1253 1275 0 -6.00(-0.47%)
Jul 29, 2010 1299 1322 1254 1281 0 -10.71(-0.83%)
Jul 28, 2010 1313 1336 1284 1292 0 -29.16(-2.21%)
Jul 27, 2010 1310 1356 1306 1321 0 +20.75(+1.60%)
Jul 26, 2010 1281 1303 1251 1300 0 +19.51(+1.52%)
Jul 23, 2010 1209 1284 1206 1281 0 +62.53(+5.13%)
Jul 22, 2010 1193 1229 1189 1218 0 +37.93(+3.21%)
Jul 21, 2010 1232 1242 1176 1180 0 -50.24(-4.08%)
Jul 20, 2010 1202 1232 1189 1230 0 +6.49(+0.53%)
Jul 19, 2010 1219 1245 1192 1224 0 +8.84(+0.73%)
Jul 16, 2010 1250 1264 1208 1215 0 -52.53(-4.14%)
Jul 15, 2010 1276 1288 1241 1268 0 -11.04(-0.86%)
Jul 14, 2010 1283 1301 1257 1279 0 -16.28(-1.26%)
Jul 13, 2010 1261 1300 1252 1295 0 +49.05(+3.94%)
Jul 12, 2010 1247 1269 1230 1246 0 -8.59(-0.68%)
Jul 09, 2010 1218 1255 1219 1255 0 +29.57(+2.41%)
Jul 08, 2010 1209 1231 1197 1225 0 +24.71(+2.06%)
Jul 07, 2010 1153 1204 1152 1200 0 +50.38(+4.38%)
Jul 06, 2010 1170 1191 1143 1150 0 -5.90(-0.51%)
Jul 02, 2010 1173 1191 1135 1156 0 -13.53(-1.16%)
Jul 01, 2010 1178 1200 1141 1169 0 -12.10(-1.02%)
Jun 30, 2010 1210 1225 1178 1181 0 -33.91(-2.79%)
Jun 29, 2010 1235 1262 1201 1215 0 -52.13(-4.11%)
Jun 25, 2010 1229 1268 1216 1267 0 +38.21(+3.11%)
Jun 24, 2010 1233 1259 1219 1229 0 -26.55(-2.11%)
Jun 23, 2010 1255 1275 1236 1256 0 -3.26(-0.26%)
Jun 22, 2010 1272 1302 1253 1259 0 -11.89(-0.94%)
Jun 21, 2010 1290 1313 1250 1271 0 -9.08(-0.71%)
Jun 18, 2010 1272 1289 1258 1280 0 +9.58(+0.75%)
Jun 17, 2010 1274 1283 1250 1270 0 -4.02(-0.32%)
Jun 16, 2010 1262 1295 1252 1274 0 -4.18(-0.33%)
Jun 15, 2010 1248 1285 1239 1279 0 +34.53(+2.78%)
Jun 14, 2010 1245 1272 1225 1244 0 +3.16(+0.25%)
Jun 11, 2010 1210 1247 1200 1241 0 +12.31(+1.00%)
Jun 10, 2010 1214 1237 1205 1229 0 +30.70(+2.56%)
Jun 09, 2010 1214 1238 1188 1198 0 -8.11(-0.67%)
Jun 08, 2010 1212 1218 1171 1206 0 -2.63(-0.22%)
Jun 07, 2010 1249 1265 1205 1209 0 -42.00(-3.36%)
Jun 04, 2010 1284 1304 1247 1251 0 -68.46(-5.19%)
Jun 03, 2010 1298 1329 1290 1319 0 +22.15(+1.71%)
Jun 02, 2010 1264 1302 1252 1297 0 +37.54(+2.98%)
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.