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, 2015 1988 2020 1982 2015 0 +45.02(+2.29%)
Sep 29, 2015 1992 2001 1956 1970 0 -23.49(-1.18%)
Sep 28, 2015 2029 2035 1976 1994 0 -43.32(-2.13%)
Sep 25, 2015 2020 2057 2007 2037 0 +115.01(+5.98%)
Sep 24, 2015 1919 1932 1900 1922 0 -13.23(-0.68%)
Sep 23, 2015 1943 1953 1926 1935 0 -7.25(-0.37%)
Sep 22, 2015 1939 1952 1920 1942 0 -17.42(-0.89%)
Sep 21, 2015 1948 1971 1932 1960 0 +21.36(+1.10%)
Sep 18, 2015 1930 1956 1921 1939 0 -12.89(-0.66%)
Sep 17, 2015 1948 1981 1936 1951 0 -0.54(-0.03%)
Sep 16, 2015 1921 1958 1913 1952 0 +38.14(+1.99%)
Sep 15, 2015 1892 1921 1871 1914 0 +27.28(+1.45%)
Sep 14, 2015 1886 1894 1875 1887 0 -1.89(-0.10%)
Sep 11, 2015 1865 1890 1857 1888 0 +18.55(+0.99%)
Sep 10, 2015 1866 1883 1847 1870 0 +9.28(+0.50%)
Sep 09, 2015 1906 1912 1856 1861 0 -31.21(-1.65%)
Sep 08, 2015 1889 1897 1866 1892 0 +32.07(+1.72%)
Sep 04, 2015 1860 1860 1860 1860 0 -22.92(-1.22%)
Sep 03, 2015 1886 1902 1873 1883 0 +4.46(+0.24%)
Sep 02, 2015 1873 1883 1853 1878 0 +29.92(+1.62%)
Sep 01, 2015 1853 1871 1836 1848 0 -46.71(-2.46%)
Aug 31, 2015 1904 1911 1885 1895 0 -11.86(-0.62%)
Aug 28, 2015 1897 1917 1883 1907 0 +1.99(+0.10%)
Aug 27, 2015 1875 1911 1859 1905 0 +54.01(+2.92%)
Aug 26, 2015 1823 1856 1781 1851 0 +73.85(+4.16%)
Aug 25, 2015 1852 1859 1776 1777 0 -21.27(-1.18%)
Aug 24, 2015 1764 1862 1682 1798 0 -64.36(-3.46%)
Aug 21, 2015 1919 1930 1857 1863 0 -72.37(-3.74%)
Aug 20, 2015 1958 1970 1932 1935 0 -41.87(-2.12%)
Aug 19, 2015 1968 1996 1957 1977 0 -3.26(-0.16%)
Aug 18, 2015 1985 1996 1972 1980 0 -4.93(-0.25%)
Aug 17, 2015 1972 1989 1954 1985 0 +8.46(+0.43%)
Aug 14, 2015 1960 1980 1950 1977 0 +15.93(+0.81%)
Aug 13, 2015 1954 1977 1947 1961 0 +7.63(+0.39%)
Aug 12, 2015 1957 1965 1913 1953 0 -19.07(-0.97%)
Aug 11, 2015 1971 1984 1959 1972 0 -15.72(-0.79%)
Aug 10, 2015 1989 2003 1977 1988 0 +13.26(+0.67%)
Aug 07, 2015 1971 1982 1949 1975 0 -2.90(-0.15%)
Aug 06, 2015 2004 2012 1963 1977 0 -23.24(-1.16%)
Aug 05, 2015 2001 2020 1994 2001 0 +11.70(+0.59%)
Aug 04, 2015 1977 1995 1966 1989 0 +13.75(+0.70%)
Aug 03, 2015 1986 1997 1954 1975 0 -7.37(-0.37%)
Jul 31, 2015 1985 2003 1975 1983 0 +9.91(+0.50%)
Jul 30, 2015 1966 1980 1952 1973 0 +4.04(+0.21%)
Jul 29, 2015 1948 1977 1943 1969 0 +21.91(+1.13%)
Jul 28, 2015 1929 1956 1920 1947 0 +24.51(+1.28%)
Jul 27, 2015 1928 1940 1906 1922 0 -15.02(-0.78%)
Jul 24, 2015 1957 1960 1929 1937 0 -17.13(-0.88%)
Jul 23, 2015 1964 1971 1948 1954 0 -4.65(-0.24%)
Jul 22, 2015 1944 1967 1938 1959 0 +13.20(+0.68%)
Jul 21, 2015 1951 1963 1940 1946 0 -8.10(-0.41%)
Jul 20, 2015 1955 1962 1946 1954 0 +4.82(+0.25%)
Jul 17, 2015 1952 1960 1935 1949 0 -1.96(-0.10%)
Jul 16, 2015 1956 1965 1939 1951 0 +3.94(+0.20%)
Jul 15, 2015 1949 1958 1940 1947 0 -6.21(-0.32%)
Jul 14, 2015 1961 1967 1945 1953 0 -3.42(-0.17%)
Jul 13, 2015 1941 1961 1932 1957 0 +27.80(+1.44%)
Jul 10, 2015 1930 1938 1911 1929 0 +16.83(+0.88%)
Jul 09, 2015 1931 1942 1908 1912 0 -1.92(-0.10%)
Jul 08, 2015 1929 1939 1907 1914 0 -32.01(-1.64%)
Jul 07, 2015 1931 1951 1910 1946 0 +18.88(+0.98%)
Jul 06, 2015 1915 1939 1912 1927 0 -2.31(-0.12%)
Jul 02, 2015 1930 1930 1930 1930 0 +1.18(+0.06%)
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.