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 28, 2014 1782 1803 1775 1792 0 +17.10(+0.96%)
Nov 26, 2014 1775 1775 1775 1775 0 +3.06(+0.17%)
Nov 25, 2014 1778 1788 1763 1771 0 -2.19(-0.12%)
Nov 24, 2014 1765 1782 1761 1774 0 +15.21(+0.86%)
Nov 21, 2014 1775 1781 1746 1758 0 +5.65(+0.32%)
Nov 20, 2014 1740 1760 1735 1753 0 +5.80(+0.33%)
Nov 19, 2014 1745 1755 1735 1747 0 +2.46(+0.14%)
Nov 18, 2014 1734 1754 1729 1745 0 +10.88(+0.63%)
Nov 17, 2014 1726 1741 1718 1734 0 +3.54(+0.20%)
Nov 14, 2014 1733 1740 1719 1730 0 -6.71(-0.39%)
Nov 13, 2014 1739 1750 1726 1737 0 -0.28(-0.02%)
Nov 12, 2014 1721 1743 1714 1737 0 +7.99(+0.46%)
Nov 11, 2014 1734 1740 1722 1729 0 -3.09(-0.18%)
Nov 10, 2014 1717 1736 1714 1732 0 +16.33(+0.95%)
Nov 07, 2014 1726 1732 1706 1716 0 -8.15(-0.47%)
Nov 06, 2014 1726 1734 1717 1724 0 -1.70(-0.10%)
Nov 05, 2014 1726 1731 1707 1726 0 +12.78(+0.75%)
Nov 04, 2014 1702 1718 1691 1713 0 +3.33(+0.19%)
Nov 03, 2014 1703 1715 1694 1710 0 +11.36(+0.67%)
Oct 31, 2014 1704 1715 1679 1698 0 +13.11(+0.78%)
Oct 30, 2014 1664 1689 1654 1685 0 +7.53(+0.45%)
Oct 28, 2014 1663 1680 1651 1678 0 +14.71(+0.88%)
Oct 27, 2014 1652 1666 1653 1663 0 +8.97(+0.54%)
Oct 24, 2014 1640 1657 1635 1654 0 +8.85(+0.54%)
Oct 23, 2014 1638 1661 1634 1645 0 -1.05(-0.06%)
Oct 21, 2014 1626 1651 1618 1646 0 +28.18(+1.74%)
Oct 20, 2014 1587 1620 1583 1618 0 +24.99(+1.57%)
Oct 17, 2014 1593 1593 1589 1593 0 +8.30(+0.52%)
Oct 16, 2014 1539 1592 1534 1585 0 +27.11(+1.74%)
Oct 15, 2014 1553 1585 1530 1558 0 -1.27(-0.08%)
Oct 14, 2014 1565 1577 1549 1559 0 +4.37(+0.28%)
Oct 13, 2014 1554 1566 1552 1554 0 -27.43(-1.73%)
Oct 10, 2014 1589 1608 1575 1582 0 -5.23(-0.33%)
Oct 09, 2014 1611 1621 1584 1587 0 -28.99(-1.79%)
Oct 08, 2014 1597 1622 1587 1616 0 +19.67(+1.23%)
Oct 07, 2014 1610 1621 1595 1596 0 -23.35(-1.44%)
Oct 06, 2014 1637 1644 1610 1620 0 -16.18(-0.99%)
Oct 03, 2014 1628 1642 1617 1636 0 +17.11(+1.06%)
Oct 02, 2014 1595 1626 1580 1619 0 +24.58(+1.54%)
Oct 01, 2014 1614 1618 1588 1594 0 -22.89(-1.42%)
Sep 30, 2014 1619 1639 1607 1617 0 -5.69(-0.35%)
Sep 29, 2014 1609 1637 1606 1623 0 -25.04(-1.52%)
Sep 26, 2014 1626 1655 1614 1648 0 +110.87(+7.21%)
Sep 25, 2014 1554 1555 1529 1537 0 -39.18(-2.49%)
Sep 19, 2014 1594 1597 1569 1576 0 -8.15(-0.51%)
Sep 18, 2014 1584 1591 1571 1584 0 +5.53(+0.35%)
Sep 17, 2014 1582 1592 1570 1579 0 +1.57(+0.10%)
Sep 16, 2014 1573 1585 1565 1577 0 -0.91(-0.06%)
Sep 15, 2014 1588 1593 1568 1578 0 -7.98(-0.50%)
Sep 12, 2014 1597 1600 1576 1586 0 -10.87(-0.68%)
Sep 11, 2014 1599 1608 1589 1597 0 -8.02(-0.50%)
Sep 10, 2014 1597 1611 1588 1605 0 +6.36(+0.40%)
Sep 09, 2014 1607 1613 1593 1599 0 -11.56(-0.72%)
Sep 08, 2014 1605 1619 1592 1610 0 +3.21(+0.20%)
Sep 05, 2014 1574 1610 1570 1607 0 +27.00(+1.71%)
Sep 04, 2014 1575 1591 1569 1580 0 +11.92(+0.76%)
Sep 03, 2014 1579 1589 1563 1568 0 -8.79(-0.56%)
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.