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, 2011 1349 1370 1333 1347 0 +6.77(+0.50%)
Aug 30, 2011 1349 1364 1327 1341 0 -16.92(-1.25%)
Aug 29, 2011 1330 1358 1324 1358 0 +40.78(+3.10%)
Aug 26, 2011 1269 1321 1253 1317 0 +40.47(+3.17%)
Aug 25, 2011 1310 1323 1268 1276 0 -30.54(-2.34%)
Aug 24, 2011 1273 1311 1265 1307 0 +29.20(+2.29%)
Aug 23, 2011 1224 1279 1214 1278 0 +59.06(+4.85%)
Aug 22, 2011 1238 1245 1211 1219 0 +5.75(+0.47%)
Aug 19, 2011 1219 1259 1208 1213 0 -19.48(-1.58%)
Aug 18, 2011 1256 1263 1218 1232 0 -54.06(-4.20%)
Aug 17, 2011 1299 1313 1273 1286 0 -5.52(-0.43%)
Aug 16, 2011 1302 1321 1284 1292 0 -25.95(-1.97%)
Aug 15, 2011 1302 1321 1283 1318 0 +21.30(+1.64%)
Aug 12, 2011 1302 1318 1284 1297 0 +4.86(+0.38%)
Aug 11, 2011 1238 1311 1231 1292 0 +59.21(+4.80%)
Aug 10, 2011 1272 1295 1227 1232 0 -54.63(-4.24%)
Aug 09, 2011 1272 1291 1195 1287 0 +53.19(+4.31%)
Aug 08, 2011 1276 1305 1223 1234 0 -82.32(-6.25%)
Aug 05, 2011 1317 1340 1271 1316 0 +16.30(+1.25%)
Aug 04, 2011 1364 1374 1298 1300 0 -79.62(-5.77%)
Aug 03, 2011 1361 1383 1323 1380 0 +22.73(+1.68%)
Aug 02, 2011 1395 1412 1354 1357 0 -51.49(-3.66%)
Aug 01, 2011 1429 1436 1390 1408 0 -15.36(-1.08%)
Jul 29, 2011 1414 1445 1401 1424 0 -7.48(-0.52%)
Jul 28, 2011 1423 1453 1413 1431 0 +3.23(+0.23%)
Jul 27, 2011 1454 1462 1425 1428 0 -31.10(-2.13%)
Jul 26, 2011 1476 1483 1451 1459 0 -18.75(-1.27%)
Jul 25, 2011 1480 1497 1469 1478 0 -22.43(-1.50%)
Jul 22, 2011 1506 1510 1492 1500 0 +2.66(+0.18%)
Jul 21, 2011 1487 1510 1477 1498 0 +17.77(+1.20%)
Jul 20, 2011 1491 1496 1470 1480 0 -8.29(-0.56%)
Jul 19, 2011 1479 1496 1468 1488 0 +21.20(+1.45%)
Jul 18, 2011 1475 1485 1459 1467 0 -17.85(-1.20%)
Jul 15, 2011 1490 1495 1470 1485 0 +0.86(+0.06%)
Jul 14, 2011 1498 1508 1474 1484 0 -11.16(-0.75%)
Jul 13, 2011 1485 1514 1480 1495 0 +10.02(+0.67%)
Jul 12, 2011 1485 1502 1475 1485 0 -4.02(-0.27%)
Jul 11, 2011 1497 1512 1481 1489 0 -26.21(-1.73%)
Jul 08, 2011 1513 1521 1496 1515 0 -13.10(-0.86%)
Jul 07, 2011 1515 1537 1511 1528 0 +23.20(+1.54%)
Jul 06, 2011 1494 1510 1488 1505 0 +5.03(+0.34%)
Jul 05, 2011 1498 1508 1486 1500 0 -4.54(-0.30%)
Jul 01, 2011 1505 1505 1505 0 +26.30(+1.78%)
Jun 30, 2011 1459 1488 1454 1478 0 +15.03(+1.03%)
Jun 29, 2011 1458 1474 1437 1463 0 +5.81(+0.40%)
Jun 28, 2011 1412 1466 1407 1457 0 +80.08(+5.81%)
Jun 27, 2011 1367 1394 1363 1377 0 +9.93(+0.73%)
Jun 24, 2011 1388 1395 1360 1367 0 -20.04(-1.44%)
Jun 23, 2011 1372 1392 1358 1388 0 +1.14(+0.08%)
Jun 22, 2011 1405 1419 1384 1386 0 -28.09(-1.99%)
Jun 21, 2011 1394 1421 1387 1414 0 +25.86(+1.86%)
Jun 20, 2011 1384 1395 1379 1389 0 +20.28(+1.48%)
Jun 17, 2011 1371 1384 1361 1368 0 +7.57(+0.56%)
Jun 16, 2011 1360 1373 1343 1361 0 +0.64(+0.05%)
Jun 15, 2011 1379 1386 1352 1360 0 -30.99(-2.23%)
Jun 14, 2011 1375 1399 1372 1391 0 +27.62(+2.03%)
Jun 13, 2011 1361 1389 1348 1363 0 +3.32(+0.24%)
Jun 10, 2011 1379 1393 1355 1360 0 -21.67(-1.57%)
Jun 09, 2011 1381 1394 1374 1382 0 +4.95(+0.36%)
Jun 08, 2011 1396 1403 1372 1377 0 -25.75(-1.84%)
Jun 07, 2011 1382 1418 1378 1403 0 +36.84(+2.70%)
Jun 06, 2011 1381 1390 1363 1366 0 +11.72(+0.87%)
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.