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, 2019 1801 1819 1788 1815 0 +11.56(+0.64%)
Jan 30, 2019 1785 1806 1777 1804 0 +22.41(+1.26%)
Jan 29, 2019 1783 1794 1772 1781 0 -1.15(-0.06%)
Jan 28, 2019 1770 1787 1766 1783 0 -4.14(-0.23%)
Jan 25, 2019 1794 1802 1779 1787 0 +9.12(+0.51%)
Jan 24, 2019 1777 1790 1753 1778 0 +3.37(+0.19%)
Jan 23, 2019 1790 1797 1767 1774 0 -6.66(-0.37%)
Jan 22, 2019 1777 1796 1768 1781 0 +0.64(+0.04%)
Jan 18, 2019 1766 1791 1760 1780 0 +29.87(+1.71%)
Jan 17, 2019 1717 1757 1710 1750 0 +29.69(+1.73%)
Jan 16, 2019 1723 1743 1714 1721 0 -0.43(-0.02%)
Jan 15, 2019 1690 1724 1686 1721 0 +32.20(+1.91%)
Jan 14, 2019 1678 1706 1675 1689 0 -1.19(-0.07%)
Jan 11, 2019 1695 1709 1680 1690 0 -5.75(-0.34%)
Jan 10, 2019 1678 1714 1672 1696 0 -1.98(-0.12%)
Jan 09, 2019 1704 1711 1685 1698 0 -1.03(-0.06%)
Jan 08, 2019 1701 1713 1685 1699 0 +20.90(+1.25%)
Jan 07, 2019 1655 1692 1644 1678 0 +24.47(+1.48%)
Jan 04, 2019 1627 1664 1619 1654 0 +42.76(+2.65%)
Jan 03, 2019 1615 1627 1576 1611 0 -20.15(-1.24%)
Jan 02, 2019 1602 1644 1589 1631 0 -2.69(-0.16%)
Dec 31, 2018 1632 1644 1618 1634 0 +14.16(+0.87%)
Dec 28, 2018 1629 1643 1602 1619 0 -3.68(-0.23%)
Dec 27, 2018 1592 1625 1566 1623 0 +13.79(+0.86%)
Dec 26, 2018 1526 1611 1519 1609 0 +95.09(+6.28%)
Dec 24, 2018 1576 1589 1512 1514 0 -80.49(-5.05%)
Dec 21, 2018 1622 1646 1574 1595 0 +75.00(+4.94%)
Dec 20, 2018 1547 1565 1499 1520 0 -32.90(-2.12%)
Dec 19, 2018 1602 1617 1540 1553 0 -44.69(-2.80%)
Dec 18, 2018 1593 1625 1581 1597 0 +23.34(+1.48%)
Dec 17, 2018 1604 1617 1564 1574 0 -51.41(-3.16%)
Dec 14, 2018 1617 1652 1603 1625 0 -11.35(-0.69%)
Dec 13, 2018 1671 1674 1629 1637 0 -30.76(-1.84%)
Dec 12, 2018 1675 1695 1652 1667 0 +12.22(+0.74%)
Dec 11, 2018 1669 1683 1636 1655 0 +13.49(+0.82%)
Dec 10, 2018 1651 1666 1598 1642 0 -13.47(-0.81%)
Dec 07, 2018 1698 1719 1644 1655 0 -53.09(-3.11%)
Dec 06, 2018 1675 1711 1655 1708 0 +5.21(+0.31%)
Dec 04, 2018 1750 1768 1695 1703 0 -55.83(-3.17%)
Dec 03, 2018 1743 1782 1735 1759 0 +53.99(+3.17%)
Nov 30, 2018 1688 1716 1678 1705 0 +13.04(+0.77%)
Nov 29, 2018 1700 1708 1670 1692 0 -7.75(-0.46%)
Nov 28, 2018 1654 1703 1650 1700 0 +49.49(+3.00%)
Nov 27, 2018 1656 1663 1632 1650 0 -14.51(-0.87%)
Nov 26, 2018 1657 1673 1653 1665 0 +25.85(+1.58%)
Nov 23, 2018 1649 1661 1635 1639 0 -18.21(-1.10%)
Nov 21, 2018 1657 1657 1657 1657 0 +26.14(+1.60%)
Nov 20, 2018 1623 1654 1600 1631 0 -31.61(-1.90%)
Nov 19, 2018 1703 1710 1648 1663 0 -41.13(-2.41%)
Nov 16, 2018 1683 1721 1668 1704 0 +8.78(+0.52%)
Nov 15, 2018 1694 1703 1661 1695 0 -14.88(-0.87%)
Nov 14, 2018 1732 1758 1701 1710 0 -0.59(-0.03%)
Nov 13, 2018 1718 1735 1702 1710 0 -0.40(-0.02%)
Nov 12, 2018 1733 1748 1706 1711 0 -22.44(-1.29%)
Nov 09, 2018 1761 1764 1716 1733 0 -30.05(-1.70%)
Nov 08, 2018 1761 1772 1748 1763 0 -4.05(-0.23%)
Nov 07, 2018 1747 1773 1735 1767 0 +27.67(+1.59%)
Nov 06, 2018 1755 1763 1731 1740 0 -19.77(-1.12%)
Nov 05, 2018 1740 1766 1727 1759 0 +17.65(+1.01%)
Nov 02, 2018 1756 1782 1719 1742 0 -0.20(-0.01%)
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.