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 29, 2013 1507 1511 1491 1495 0 -7.82(-0.52%)
Nov 27, 2013 1503 1503 1503 0 +11.36(+0.76%)
Nov 26, 2013 1491 1499 1482 1491 0 +7.30(+0.49%)
Nov 25, 2013 1483 1494 1477 1484 0 +1.98(+0.13%)
Nov 22, 2013 1474 1486 1464 1482 0 +12.01(+0.82%)
Nov 21, 2013 1462 1473 1455 1470 0 +9.37(+0.64%)
Nov 20, 2013 1468 1481 1457 1461 0 -4.18(-0.29%)
Nov 19, 2013 1475 1480 1460 1465 0 -11.50(-0.78%)
Nov 18, 2013 1489 1493 1471 1476 0 -9.73(-0.65%)
Nov 15, 2013 1476 1490 1471 1486 0 +6.82(+0.46%)
Nov 14, 2013 1473 1485 1465 1479 0 +25.46(+1.75%)
Nov 12, 2013 1455 1462 1442 1454 0 -3.61(-0.25%)
Nov 11, 2013 1459 1463 1447 1458 0 -1.29(-0.09%)
Nov 08, 2013 1432 1461 1424 1459 0 +18.93(+1.31%)
Nov 07, 2013 1466 1469 1438 1440 0 -19.45(-1.33%)
Nov 06, 2013 1473 1477 1449 1459 0 -4.82(-0.33%)
Nov 05, 2013 1460 1476 1446 1464 0 -1.96(-0.13%)
Nov 04, 2013 1470 1475 1453 1466 0 +4.37(+0.30%)
Nov 01, 2013 1458 1471 1449 1462 0 +3.53(+0.24%)
Oct 31, 2013 1462 1471 1447 1458 0 -4.60(-0.31%)
Oct 30, 2013 1470 1481 1456 1463 0 -5.86(-0.40%)
Oct 29, 2013 1472 1483 1459 1469 0 -6.96(-0.47%)
Oct 28, 2013 1480 1485 1467 1476 0 -4.04(-0.27%)
Oct 25, 2013 1480 1495 1465 1480 0 +15.85(+1.08%)
Oct 24, 2013 1465 1472 1455 1464 0 -3.31(-0.23%)
Oct 23, 2013 1468 1476 1456 1467 0 -9.26(-0.63%)
Oct 22, 2013 1474 1488 1464 1476 0 +3.23(+0.22%)
Oct 21, 2013 1470 1483 1460 1473 0 +2.11(+0.14%)
Oct 18, 2013 1457 1477 1446 1471 0 +18.25(+1.26%)
Oct 17, 2013 1441 1457 1436 1453 0 +7.16(+0.50%)
Oct 16, 2013 1434 1449 1427 1446 0 +18.95(+1.33%)
Oct 15, 2013 1434 1443 1422 1427 0 -11.97(-0.83%)
Oct 14, 2013 1419 1441 1414 1439 0 +9.58(+0.67%)
Oct 11, 2013 1419 1433 1411 1429 0 +7.33(+0.52%)
Oct 10, 2013 1398 1423 1394 1422 0 +43.81(+3.18%)
Oct 09, 2013 1374 1390 1362 1378 0 +8.11(+0.59%)
Oct 08, 2013 1393 1408 1367 1370 0 -21.85(-1.57%)
Oct 07, 2013 1391 1404 1386 1392 0 -12.38(-0.88%)
Oct 04, 2013 1400 1412 1392 1404 0 +4.67(+0.33%)
Oct 03, 2013 1406 1416 1385 1399 0 -8.95(-0.64%)
Oct 02, 2013 1409 1416 1399 1408 0 -8.72(-0.62%)
Oct 01, 2013 1416 1429 1403 1417 0 -7.02(-0.49%)
Sep 27, 2013 1435 1446 1415 1424 0 +36.03(+2.60%)
Sep 26, 2013 1373 1394 1367 1388 0 +20.36(+1.49%)
Sep 25, 2013 1375 1380 1362 1368 0 -5.30(-0.39%)
Sep 24, 2013 1373 1384 1367 1373 0 +6.45(+0.47%)
Sep 23, 2013 1374 1383 1352 1367 0 -11.82(-0.86%)
Sep 20, 2013 1384 1390 1361 1378 0 -8.15(-0.59%)
Sep 19, 2013 1389 1405 1373 1387 0 +0.52(+0.04%)
Sep 18, 2013 1356 1392 1350 1386 0 +24.28(+1.78%)
Sep 17, 2013 1361 1371 1354 1362 0 +1.24(+0.09%)
Sep 16, 2013 1370 1367 1355 1360 0 +7.23(+0.53%)
Sep 13, 2013 1352 1359 1340 1353 0 +0.51(+0.04%)
Sep 12, 2013 1356 1369 1346 1353 0 +1.87(+0.14%)
Sep 11, 2013 1345 1358 1337 1351 0 +5.71(+0.42%)
Sep 10, 2013 1346 1352 1330 1345 0 +15.94(+1.20%)
Sep 09, 2013 1317 1334 1312 1329 0 +15.24(+1.16%)
Sep 06, 2013 1316 1326 1295 1314 0 +3.16(+0.24%)
Sep 05, 2013 1303 1317 1296 1311 0 +10.20(+0.78%)
Sep 04, 2013 1289 1308 1286 1301 0 +11.93(+0.93%)
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.