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 (%)
Jan 31, 2018 1646 1674 1641 1659 0 +19.17(+1.17%)
Jan 30, 2018 1642 1651 1634 1640 0 -7.49(-0.45%)
Jan 29, 2018 1657 1665 1640 1648 0 -13.49(-0.81%)
Jan 26, 2018 1664 1673 1650 1661 0 +8.18(+0.49%)
Jan 25, 2018 1665 1676 1644 1653 0 -5.92(-0.36%)
Jan 24, 2018 1650 1671 1636 1659 0 +20.38(+1.24%)
Jan 23, 2018 1619 1645 1615 1638 0 +21.48(+1.33%)
Jan 22, 2018 1617 1627 1601 1617 0 -10.94(-0.67%)
Jan 19, 2018 1591 1630 1586 1628 0 +57.85(+3.68%)
Jan 18, 2018 1569 1577 1556 1570 0 +3.91(+0.25%)
Jan 17, 2018 1561 1572 1547 1566 0 +11.45(+0.74%)
Jan 16, 2018 1586 1598 1552 1555 0 -27.39(-1.73%)
Jan 12, 2018 1582 1582 1582 1582 0 +9.87(+0.63%)
Jan 11, 2018 1563 1574 1555 1572 0 +8.60(+0.55%)
Jan 10, 2018 1567 1570 1560 1564 0 -2.45(-0.16%)
Jan 09, 2018 1570 1582 1552 1566 0 -9.12(-0.58%)
Jan 08, 2018 1565 1580 1560 1575 0 +14.13(+0.91%)
Jan 05, 2018 1555 1570 1549 1561 0 +11.89(+0.77%)
Jan 04, 2018 1551 1556 1531 1549 0 -0.78(-0.05%)
Jan 03, 2018 1548 1556 1534 1550 0 +2.06(+0.13%)
Jan 02, 2018 1534 1550 1530 1548 0 +19.77(+1.29%)
Dec 29, 2017 1528 1528 1528 1528 0 -8.45(-0.55%)
Dec 28, 2017 1535 1544 1529 1537 0 +2.60(+0.17%)
Dec 27, 2017 1546 1548 1529 1534 0 -13.01(-0.84%)
Dec 26, 2017 1534 1554 1531 1547 0 +6.05(+0.39%)
Dec 22, 2017 1510 1550 1499 1541 0 -27.55(-1.76%)
Dec 21, 2017 1564 1577 1542 1569 0 +17.49(+1.13%)
Dec 20, 2017 1565 1573 1547 1551 0 -9.26(-0.59%)
Dec 19, 2017 1583 1586 1558 1560 0 -16.45(-1.04%)
Dec 18, 2017 1576 1585 1565 1577 0 +6.22(+0.40%)
Dec 15, 2017 1570 1580 1555 1571 0 +10.02(+0.64%)
Dec 14, 2017 1563 1573 1551 1561 0 +1.02(+0.07%)
Dec 13, 2017 1524 1567 1519 1559 0 +37.33(+2.45%)
Dec 12, 2017 1523 1533 1511 1522 0 +4.30(+0.28%)
Dec 11, 2017 1511 1527 1504 1518 0 +8.13(+0.54%)
Dec 08, 2017 1502 1518 1491 1510 0 +8.64(+0.58%)
Dec 07, 2017 1486 1511 1480 1501 0 +18.40(+1.24%)
Dec 06, 2017 1483 1505 1480 1483 0 -12.05(-0.81%)
Dec 05, 2017 1503 1509 1479 1495 0 +1.41(+0.09%)
Dec 04, 2017 1502 1510 1488 1493 0 +2.71(+0.18%)
Dec 01, 2017 1501 1502 1473 1491 0 -9.94(-0.66%)
Nov 30, 2017 1498 1519 1491 1501 0 +3.05(+0.20%)
Nov 29, 2017 1489 1509 1481 1498 0 +10.76(+0.72%)
Nov 28, 2017 1471 1490 1464 1487 0 +3.30(+0.22%)
Nov 27, 2017 1482 1492 1474 1483 0 +0.80(+0.05%)
Nov 24, 2017 1478 1487 1473 1483 0 +4.55(+0.31%)
Nov 22, 2017 1481 1487 1474 1478 0 -6.36(-0.43%)
Nov 21, 2017 1476 1486 1472 1484 0 +5.67(+0.38%)
Nov 20, 2017 1467 1486 1454 1479 0 +3.32(+0.23%)
Nov 17, 2017 1463 1485 1459 1475 0 +31.91(+2.21%)
Nov 16, 2017 1433 1448 1426 1444 0 +12.49(+0.87%)
Nov 15, 2017 1415 1438 1398 1431 0 +12.48(+0.88%)
Nov 14, 2017 1408 1423 1403 1419 0 +4.12(+0.29%)
Nov 13, 2017 1409 1422 1407 1414 0 -3.56(-0.25%)
Nov 10, 2017 1417 1431 1408 1418 0 -1.56(-0.11%)
Nov 09, 2017 1410 1426 1399 1420 0 +3.60(+0.25%)
Nov 08, 2017 1400 1419 1396 1416 0 +13.08(+0.93%)
Nov 07, 2017 1415 1422 1396 1403 0 -16.95(-1.19%)
Nov 06, 2017 1406 1423 1401 1420 0 +7.16(+0.51%)
Nov 03, 2017 1402 1416 1397 1413 0 +9.93(+0.71%)
Nov 02, 2017 1404 1412 1389 1403 0 +1.82(+0.13%)
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.