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 29, 2017 1342 1350 1325 1331 0 -11.56(-0.86%)
Sep 28, 2017 1343 1350 1332 1343 0 +1.95(+0.15%)
Sep 27, 2017 1330 1344 1307 1341 0 -12.25(-0.91%)
Sep 26, 2017 1345 1361 1339 1353 0 +8.69(+0.65%)
Sep 25, 2017 1341 1353 1337 1345 0 +0.63(+0.05%)
Sep 22, 2017 1337 1352 1331 1344 0 +3.86(+0.29%)
Sep 21, 2017 1347 1351 1335 1340 0 -7.19(-0.53%)
Sep 20, 2017 1346 1353 1335 1347 0 +4.94(+0.37%)
Sep 19, 2017 1334 1357 1326 1342 0 -3.11(-0.23%)
Sep 18, 2017 1348 1359 1338 1345 0 -2.27(-0.17%)
Sep 15, 2017 1347 1353 1339 1348 0 +2.98(+0.22%)
Sep 14, 2017 1342 1351 1332 1345 0 +2.48(+0.18%)
Sep 13, 2017 1341 1348 1331 1342 0 +1.46(+0.11%)
Sep 12, 2017 1347 1354 1333 1341 0 +7.42(+0.56%)
Sep 11, 2017 1325 1340 1318 1333 0 +14.60(+1.11%)
Sep 08, 2017 1316 1326 1312 1319 0 +0.50(+0.04%)
Sep 07, 2017 1327 1331 1315 1318 0 -8.51(-0.64%)
Sep 06, 2017 1323 1339 1319 1327 0 +2.50(+0.19%)
Sep 05, 2017 1328 1337 1317 1324 0 -7.27(-0.55%)
Sep 01, 2017 1328 1339 1322 1332 0 +7.60(+0.57%)
Aug 31, 2017 1316 1329 1312 1324 0 +11.23(+0.86%)
Aug 30, 2017 1312 1320 1301 1313 0 +1.54(+0.12%)
Aug 29, 2017 1311 1318 1297 1311 0 -18.51(-1.39%)
Aug 28, 2017 1335 1343 1324 1330 0 -1.78(-0.13%)
Aug 25, 2017 1333 1341 1322 1332 0 +3.78(+0.28%)
Aug 24, 2017 1329 1335 1319 1328 0 +5.35(+0.40%)
Aug 23, 2017 1326 1333 1317 1322 0 -9.38(-0.70%)
Aug 22, 2017 1328 1341 1324 1332 0 +9.70(+0.73%)
Aug 21, 2017 1335 1338 1310 1322 0 -21.63(-1.61%)
Aug 18, 2017 1341 1355 1327 1344 0 -42.68(-3.08%)
Aug 17, 2017 1412 1418 1385 1386 0 -27.25(-1.93%)
Aug 16, 2017 1415 1427 1407 1414 0 +0.02(+0.00%)
Aug 15, 2017 1423 1426 1406 1414 0 -23.42(-1.63%)
Aug 14, 2017 1424 1444 1423 1437 0 +17.13(+1.21%)
Aug 11, 2017 1416 1429 1410 1420 0 -1.93(-0.14%)
Aug 10, 2017 1437 1439 1420 1422 0 -21.08(-1.46%)
Aug 09, 2017 1434 1447 1428 1443 0 +5.97(+0.42%)
Aug 08, 2017 1446 1454 1434 1437 0 -7.84(-0.54%)
Aug 07, 2017 1446 1452 1440 1445 0 +0.13(+0.01%)
Aug 04, 2017 1452 1458 1440 1445 0 -5.83(-0.40%)
Aug 03, 2017 1441 1460 1437 1450 0 +8.85(+0.61%)
Aug 02, 2017 1446 1455 1431 1442 0 -9.77(-0.67%)
Aug 01, 2017 1436 1456 1431 1451 0 +15.73(+1.10%)
Jul 31, 2017 1432 1441 1419 1436 0 +3.88(+0.27%)
Jul 28, 2017 1430 1446 1412 1432 0 +4.07(+0.29%)
Jul 27, 2017 1434 1440 1419 1428 0 -2.19(-0.15%)
Jul 26, 2017 1444 1446 1426 1430 0 -18.62(-1.29%)
Jul 25, 2017 1447 1454 1436 1449 0 +10.31(+0.72%)
Jul 24, 2017 1454 1457 1432 1438 0 -19.67(-1.35%)
Jul 21, 2017 1440 1462 1434 1458 0 +16.51(+1.15%)
Jul 20, 2017 1436 1454 1430 1441 0 +25.86(+1.83%)
Jul 19, 2017 1406 1418 1402 1416 0 +10.30(+0.73%)
Jul 18, 2017 1407 1416 1399 1405 0 -4.26(-0.30%)
Jul 17, 2017 1408 1420 1403 1409 0 -0.55(-0.04%)
Jul 14, 2017 1407 1416 1399 1410 0 +3.29(+0.23%)
Jul 13, 2017 1413 1421 1403 1407 0 -5.73(-0.41%)
Jul 12, 2017 1409 1424 1405 1412 0 +8.06(+0.57%)
Jul 11, 2017 1409 1419 1397 1404 0 -6.87(-0.49%)
Jul 10, 2017 1396 1416 1389 1411 0 +12.26(+0.88%)
Jul 07, 2017 1388 1403 1379 1399 0 +15.97(+1.15%)
Jul 06, 2017 1397 1403 1379 1383 0 -16.05(-1.15%)
Jul 05, 2017 1413 1416 1394 1399 0 -21.93(-1.54%)
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.