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 (%)
Nov 30, 2012 1582 1598 1566 1585 0 -0.67(-0.04%)
Nov 29, 2012 1587 1599 1573 1585 0 +4.95(+0.31%)
Nov 28, 2012 1550 1582 1541 1580 0 +24.40(+1.57%)
Nov 27, 2012 1548 1574 1542 1556 0 -8.24(-0.53%)
Nov 26, 2012 1544 1570 1537 1564 0 +6.98(+0.45%)
Nov 24, 2012 1545 1558 1540 1557 0 +0.00(+0.00%)
Nov 23, 2012 1545 1558 1540 1557 0 +19.42(+1.26%)
Nov 21, 2012 1538 1538 1538 0 +0.43(+0.03%)
Nov 20, 2012 1538 1548 1523 1537 0 -1.58(-0.10%)
Nov 19, 2012 1509 1543 1504 1539 0 +46.21(+3.10%)
Nov 16, 2012 1478 1497 1466 1493 0 +22.48(+1.53%)
Nov 15, 2012 1471 1487 1459 1470 0 -6.22(-0.42%)
Nov 14, 2012 1513 1515 1466 1476 0 -30.73(-2.04%)
Nov 13, 2012 1502 1527 1498 1507 0 -9.50(-0.63%)
Nov 12, 2012 1518 1530 1504 1517 0 +1.78(+0.12%)
Nov 09, 2012 1509 1534 1503 1515 0 -1.40(-0.09%)
Nov 08, 2012 1553 1558 1514 1516 0 -38.05(-2.45%)
Nov 07, 2012 1567 1580 1547 1554 0 -24.12(-1.53%)
Nov 06, 2012 1571 1587 1560 1578 0 +7.59(+0.48%)
Nov 05, 2012 1562 1577 1554 1571 0 +7.33(+0.47%)
Nov 02, 2012 1582 1596 1561 1564 0 -11.82(-0.75%)
Nov 01, 2012 1546 1587 1537 1575 0 +35.91(+2.33%)
Oct 31, 2012 1536 1552 1528 1539 0 +7.26(+0.47%)
Oct 26, 2012 1532 1532 1532 0 +0.22(+0.01%)
Oct 25, 2012 1556 1566 1523 1532 0 -20.02(-1.29%)
Oct 24, 2012 1564 1570 1543 1552 0 -0.37(-0.02%)
Oct 23, 2012 1557 1570 1542 1552 0 -33.47(-2.11%)
Oct 19, 2012 1605 1614 1580 1586 0 -22.27(-1.38%)
Oct 18, 2012 1602 1621 1592 1608 0 +4.98(+0.31%)
Oct 17, 2012 1588 1611 1584 1603 0 +16.05(+1.01%)
Oct 16, 2012 1578 1598 1571 1587 0 +18.03(+1.15%)
Oct 15, 2012 1547 1575 1542 1569 0 +28.01(+1.82%)
Oct 12, 2012 1549 1561 1535 1541 0 -6.36(-0.41%)
Oct 11, 2012 1548 1560 1541 1547 0 +7.43(+0.48%)
Oct 10, 2012 1548 1558 1536 1540 0 -4.39(-0.28%)
Oct 09, 2012 1553 1565 1541 1544 0 -10.59(-0.68%)
Oct 08, 2012 1556 1567 1548 1555 0 -5.57(-0.36%)
Oct 06, 2012 1569 1582 1553 1560 0 +0.00(+0.00%)
Oct 05, 2012 1569 1582 1553 1560 0 -2.38(-0.15%)
Oct 04, 2012 1552 1571 1540 1563 0 +18.56(+1.20%)
Oct 03, 2012 1551 1566 1529 1544 0 -6.21(-0.40%)
Oct 02, 2012 1561 1567 1541 1551 0 -3.55(-0.23%)
Oct 01, 2012 1556 1572 1542 1554 0 -0.26(-0.02%)
Sep 28, 2012 1545 1577 1533 1554 0 -20.23(-1.28%)
Sep 27, 2012 1564 1583 1550 1575 0 +14.93(+0.96%)
Sep 26, 2012 1562 1578 1544 1560 0 -2.81(-0.18%)
Sep 25, 2012 1574 1593 1559 1562 0 -9.72(-0.62%)
Sep 24, 2012 1572 1588 1555 1572 0 -9.35(-0.59%)
Sep 21, 2012 1593 1600 1574 1582 0 +3.30(+0.21%)
Sep 20, 2012 1590 1596 1565 1578 0 -9.48(-0.60%)
Sep 19, 2012 1612 1618 1581 1588 0 -2.58(-0.16%)
Sep 18, 2012 1593 1604 1578 1590 0 -8.31(-0.52%)
Sep 17, 2012 1589 1610 1579 1599 0 +3.95(+0.25%)
Sep 14, 2012 1607 1630 1577 1595 0 -11.45(-0.71%)
Sep 13, 2012 1594 1616 1579 1606 0 -0.51(-0.03%)
Sep 12, 2012 1589 1613 1582 1607 0 +18.97(+1.19%)
Sep 11, 2012 1581 1596 1574 1588 0 +1.08(+0.07%)
Sep 10, 2012 1579 1598 1574 1587 0 +5.33(+0.34%)
Sep 07, 2012 1576 1588 1567 1581 0 +0.91(+0.06%)
Sep 06, 2012 1558 1584 1552 1580 0 +29.24(+1.89%)
Sep 05, 2012 1556 1561 1541 1551 0 -1.39(-0.09%)
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.