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 (%)
Apr 30, 2015 1807 1819 1783 1792 0 -22.24(-1.23%)
Apr 29, 2015 1811 1827 1801 1815 0 -4.00(-0.22%)
Apr 28, 2015 1823 1833 1800 1819 0 -7.09(-0.39%)
Apr 27, 2015 1833 1847 1820 1826 0 -3.28(-0.18%)
Apr 24, 2015 1824 1842 1812 1829 0 -0.62(-0.03%)
Apr 23, 2015 1811 1839 1803 1830 0 +13.80(+0.76%)
Apr 22, 2015 1818 1823 1800 1816 0 -0.09(-0.00%)
Apr 21, 2015 1825 1831 1807 1816 0 +1.01(+0.06%)
Apr 20, 2015 1799 1822 1797 1815 0 +23.83(+1.33%)
Apr 17, 2015 1806 1811 1784 1791 0 -26.56(-1.46%)
Apr 16, 2015 1810 1825 1801 1818 0 +1.72(+0.09%)
Apr 15, 2015 1824 1830 1811 1816 0 +5.96(+0.33%)
Apr 14, 2015 1807 1819 1796 1810 0 -0.23(-0.01%)
Apr 13, 2015 1818 1824 1804 1810 0 -9.02(-0.50%)
Apr 10, 2015 1831 1837 1816 1819 0 -7.56(-0.41%)
Apr 09, 2015 1833 1844 1821 1827 0 -5.82(-0.32%)
Apr 08, 2015 1819 1836 1812 1833 0 +19.23(+1.06%)
Apr 07, 2015 1821 1830 1811 1813 0 -7.55(-0.41%)
Apr 06, 2015 1807 1836 1801 1821 0 +1.10(+0.06%)
Apr 02, 2015 1820 1820 1820 1820 0 +0.81(+0.04%)
Apr 01, 2015 1827 1831 1798 1819 0 -11.88(-0.65%)
Mar 31, 2015 1837 1855 1826 1831 0 -9.05(-0.49%)
Mar 30, 2015 1840 1851 1828 1840 0 +18.49(+1.02%)
Mar 27, 2015 1808 1829 1805 1821 0 +10.31(+0.57%)
Mar 26, 2015 1812 1825 1785 1811 0 +0.85(+0.05%)
Mar 25, 2015 1852 1855 1809 1810 0 -37.24(-2.02%)
Mar 24, 2015 1853 1863 1843 1848 0 -10.19(-0.55%)
Mar 23, 2015 1857 1876 1849 1858 0 -6.59(-0.35%)
Mar 20, 2015 1868 1889 1845 1864 0 +50.47(+2.78%)
Mar 19, 2015 1804 1823 1795 1814 0 +10.71(+0.59%)
Mar 18, 2015 1783 1811 1766 1803 0 +21.60(+1.21%)
Mar 17, 2015 1778 1790 1766 1782 0 -0.90(-0.05%)
Mar 16, 2015 1773 1789 1768 1782 0 +17.07(+0.97%)
Mar 13, 2015 1786 1792 1753 1765 0 -21.29(-1.19%)
Mar 12, 2015 1764 1790 1759 1787 0 +27.89(+1.59%)
Mar 11, 2015 1768 1781 1751 1759 0 -9.33(-0.53%)
Mar 10, 2015 1769 1781 1763 1768 0 -18.01(-1.01%)
Mar 09, 2015 1777 1795 1773 1786 0 +11.16(+0.63%)
Mar 06, 2015 1802 1809 1767 1775 0 -31.86(-1.76%)
Mar 05, 2015 1802 1815 1795 1807 0 +10.91(+0.61%)
Mar 04, 2015 1796 1809 1786 1796 0 -11.93(-0.66%)
Mar 03, 2015 1809 1809 1796 1808 0 -15.02(-0.82%)
Mar 02, 2015 1798 1830 1793 1823 0 +22.90(+1.27%)
Feb 27, 2015 1799 1808 1788 1800 0 +0.38(+0.02%)
Feb 26, 2015 1800 1805 1798 1800 0 +3.26(+0.18%)
Feb 25, 2015 1780 1806 1777 1796 0 +15.31(+0.86%)
Feb 24, 2015 1777 1790 1769 1781 0 -0.65(-0.04%)
Feb 23, 2015 1779 1786 1768 1782 0 +2.91(+0.16%)
Feb 20, 2015 1760 1785 1752 1779 0 +18.85(+1.07%)
Feb 19, 2015 1758 1770 1752 1760 0 -2.04(-0.12%)
Feb 18, 2015 1731 1766 1727 1762 0 +24.70(+1.42%)
Feb 17, 2015 1740 1758 1730 1737 0 -7.43(-0.43%)
Feb 13, 2015 1745 1745 1745 1745 0 +5.67(+0.33%)
Feb 12, 2015 1727 1749 1717 1739 0 +16.63(+0.97%)
Feb 11, 2015 1741 1747 1715 1722 0 -22.65(-1.30%)
Feb 10, 2015 1730 1752 1720 1745 0 +24.37(+1.42%)
Feb 09, 2015 1727 1734 1713 1721 0 -11.35(-0.66%)
Feb 06, 2015 1758 1762 1725 1732 0 -24.19(-1.38%)
Feb 05, 2015 1747 1762 1741 1756 0 +15.30(+0.88%)
Feb 04, 2015 1746 1756 1734 1741 0 -13.93(-0.79%)
Feb 03, 2015 1734 1757 1728 1755 0 +26.68(+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.