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 (%)
Sep 30, 2009 1190 1212 1168 1194 0 +6.84(+0.58%)
Sep 29, 2009 1221 1239 1181 1187 0 -31.99(-2.62%)
Sep 28, 2009 1185 1227 1174 1219 0 +42.32(+3.60%)
Sep 25, 2009 1189 1199 1165 1176 0 -18.18(-1.52%)
Sep 24, 2009 1221 1232 1180 1195 0 -23.96(-1.97%)
Sep 23, 2009 1210 1239 1195 1218 0 +9.58(+0.79%)
Sep 22, 2009 1190 1219 1173 1209 0 +27.15(+2.30%)
Sep 21, 2009 1194 1204 1167 1182 0 -20.29(-1.69%)
Sep 18, 2009 1197 1238 1171 1202 0 +10.82(+0.91%)
Sep 17, 2009 1187 1210 1166 1191 0 +2.82(+0.24%)
Sep 16, 2009 1174 1198 1162 1188 0 +20.82(+1.78%)
Sep 15, 2009 1139 1176 1139 1168 0 +23.61(+2.06%)
Sep 14, 2009 1126 1150 1115 1144 0 +13.01(+1.15%)
Sep 11, 2009 1134 1148 1121 1131 0 -5.41(-0.48%)
Sep 10, 2009 1112 1138 1092 1136 0 +18.70(+1.67%)
Sep 09, 2009 1111 1140 1103 1118 0 +2.93(+0.26%)
Sep 08, 2009 1099 1124 1082 1115 0 +25.83(+2.37%)
Sep 04, 2009 1089 1089 1089 0 +32.37(+3.06%)
Sep 03, 2009 1044 1065 1028 1057 0 +15.06(+1.45%)
Sep 02, 2009 1055 1069 1032 1042 0 -20.61(-1.94%)
Sep 01, 2009 1089 1113 1046 1062 0 -38.16(-3.47%)
Aug 31, 2009 1106 1122 1079 1100 0 -20.58(-1.84%)
Aug 28, 2009 1122 1155 1105 1121 0 +3.69(+0.33%)
Aug 27, 2009 1103 1122 1078 1117 0 +5.99(+0.54%)
Aug 26, 2009 1090 1128 1084 1111 0 +14.72(+1.34%)
Aug 25, 2009 1110 1123 1086 1096 0 -7.70(-0.70%)
Aug 24, 2009 1127 1136 1080 1104 0 +27.68(+2.57%)
Aug 21, 2009 1059 1080 1047 1076 0 +29.63(+2.83%)
Aug 20, 2009 1044 1059 1035 1047 0 +3.08(+0.30%)
Aug 19, 2009 1033 1052 1021 1044 0 +1.89(+0.18%)
Aug 18, 2009 1045 1061 1027 1042 0 -1.02(-0.10%)
Aug 17, 2009 1069 1072 1033 1043 0 -46.96(-4.31%)
Aug 14, 2009 1104 1115 1065 1090 0 -27.96(-2.50%)
Aug 13, 2009 1154 1162 1100 1118 0 -22.38(-1.96%)
Aug 12, 2009 1081 1167 1069 1140 0 +24.62(+2.21%)
Aug 11, 2009 1153 1167 1098 1116 0 -44.88(-3.87%)
Aug 10, 2009 1147 1197 1130 1160 0 +5.56(+0.48%)
Aug 07, 2009 1117 1180 1105 1155 0 +47.80(+4.32%)
Aug 06, 2009 1126 1149 1089 1107 0 -12.37(-1.10%)
Aug 05, 2009 1108 1134 1087 1119 0 +12.66(+1.14%)
Aug 04, 2009 1076 1115 1065 1107 0 +25.35(+2.34%)
Aug 03, 2009 1068 1093 1052 1081 0 +20.69(+1.95%)
Jul 31, 2009 1062 1084 1048 1061 0 -3.88(-0.36%)
Jul 30, 2009 1059 1082 1039 1065 0 +18.66(+1.78%)
Jul 29, 2009 1042 1060 1020 1046 0 -0.83(-0.08%)
Jul 28, 2009 1030 1067 990.72 1047 0 +13.03(+1.26%)
Jul 27, 2009 1010 1040 987.51 1034 0 +22.59(+2.23%)
Jul 24, 2009 1019 1035 986.49 1011 0 -13.72(-1.34%)
Jul 23, 2009 999.19 1027 975.41 1025 0 -8.70(-0.84%)
Jul 22, 2009 1015 1061 1011 1034 0 +13.76(+1.35%)
Jul 21, 2009 1069 1072 1016 1020 0 -48.79(-4.57%)
Jul 20, 2009 1060 1081 1043 1069 0 +12.31(+1.17%)
Jul 17, 2009 1072 1090 1038 1056 0 -13.28(-1.24%)
Jul 16, 2009 1069 1118 1049 1070 0 +7.64(+0.72%)
Jul 15, 2009 1036 1074 1018 1062 0 +42.19(+4.14%)
Jul 14, 2009 1013 1037 996.70 1020 0 +3.88(+0.38%)
Jul 13, 2009 996.21 1026 977.90 1016 0 +32.37(+3.29%)
Jul 10, 2009 968.84 998.77 955.84 983.53 0 +10.77(+1.11%)
Jul 09, 2009 960.83 998.75 951.59 972.76 0 +20.70(+2.17%)
Jul 08, 2009 972.11 985.64 932.73 952.06 0 -14.30(-1.48%)
Jul 07, 2009 969.61 1002 954.30 966.36 0 -6.88(-0.71%)
Jul 06, 2009 975.53 992.69 952.89 973.24 0 -2.29(-0.24%)
Jul 02, 2009 1006 1016 971.78 975.53 0 -42.90(-4.21%)
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.