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, 2015 2224 2230 2190 2200 0 -28.64(-1.28%)
Nov 27, 2015 2233 2244 2212 2229 0 +5.27(+0.24%)
Nov 25, 2015 2224 2224 2224 2224 0 +23.04(+1.05%)
Nov 24, 2015 2183 2209 2172 2201 0 +3.26(+0.15%)
Nov 23, 2015 2197 2199 2187 2197 0 -3.28(-0.15%)
Nov 20, 2015 2193 2205 2174 2201 0 +65.31(+3.06%)
Nov 19, 2015 2141 2154 2126 2135 0 -1.28(-0.06%)
Nov 18, 2015 2088 2141 2075 2137 0 +55.69(+2.68%)
Nov 17, 2015 2077 2103 2042 2081 0 +0.11(+0.01%)
Nov 16, 2015 2047 2084 2040 2081 0 +32.77(+1.60%)
Nov 13, 2015 2091 2096 2035 2048 0 -52.19(-2.49%)
Nov 12, 2015 2109 2136 2092 2100 0 -28.84(-1.35%)
Nov 11, 2015 2156 2173 2116 2129 0 -23.60(-1.10%)
Nov 10, 2015 2157 2169 2143 2153 0 -11.65(-0.54%)
Nov 09, 2015 2163 2184 2135 2164 0 -6.74(-0.31%)
Nov 06, 2015 2169 2193 2157 2171 0 -3.86(-0.18%)
Nov 05, 2015 2166 2187 2153 2175 0 +18.19(+0.84%)
Nov 04, 2015 2169 2179 2146 2157 0 -10.97(-0.51%)
Nov 03, 2015 2161 2179 2151 2168 0 +4.50(+0.21%)
Nov 02, 2015 2155 2174 2123 2163 0 +19.93(+0.93%)
Oct 30, 2015 2153 2164 2125 2143 0 -0.11(-0.01%)
Oct 29, 2015 2138 2153 2124 2143 0 -5.37(-0.25%)
Oct 28, 2015 2139 2158 2116 2149 0 +17.73(+0.83%)
Oct 27, 2015 2137 2146 2112 2131 0 -13.33(-0.62%)
Oct 26, 2015 2139 2164 2125 2144 0 +2.13(+0.10%)
Oct 23, 2015 2174 2181 2115 2142 0 -22.39(-1.03%)
Oct 22, 2015 2159 2180 2131 2165 0 +13.09(+0.61%)
Oct 21, 2015 2155 2169 2138 2151 0 -0.22(-0.01%)
Oct 20, 2015 2160 2168 2142 2152 0 -10.60(-0.49%)
Oct 19, 2015 2146 2173 2133 2162 0 +26.67(+1.25%)
Oct 16, 2015 2121 2140 2108 2136 0 +24.33(+1.15%)
Oct 15, 2015 2089 2118 2079 2111 0 +40.31(+1.95%)
Oct 14, 2015 2076 2089 2064 2071 0 -2.75(-0.13%)
Oct 13, 2015 2074 2089 2067 2074 0 -9.11(-0.44%)
Oct 12, 2015 2068 2095 2062 2083 0 +17.00(+0.82%)
Oct 09, 2015 2065 2077 2050 2066 0 -0.52(-0.03%)
Oct 08, 2015 2036 2073 2030 2066 0 +39.06(+1.93%)
Oct 07, 2015 2038 2057 2006 2027 0 -3.97(-0.20%)
Oct 06, 2015 2045 2056 2021 2031 0 -15.92(-0.78%)
Oct 05, 2015 2055 2073 2033 2047 0 +2.36(+0.12%)
Oct 02, 2015 1996 2045 1984 2045 0 +23.75(+1.18%)
Oct 01, 2015 2020 2031 1984 2021 0 +5.84(+0.29%)
Sep 30, 2015 1988 2020 1982 2015 0 +45.02(+2.29%)
Sep 29, 2015 1992 2001 1956 1970 0 -23.49(-1.18%)
Sep 28, 2015 2029 2035 1976 1994 0 -43.32(-2.13%)
Sep 25, 2015 2020 2057 2007 2037 0 +115.01(+5.98%)
Sep 24, 2015 1919 1932 1900 1922 0 -13.23(-0.68%)
Sep 23, 2015 1943 1953 1926 1935 0 -7.25(-0.37%)
Sep 22, 2015 1939 1952 1920 1942 0 -17.42(-0.89%)
Sep 21, 2015 1948 1971 1932 1960 0 +21.36(+1.10%)
Sep 18, 2015 1930 1956 1921 1939 0 -12.89(-0.66%)
Sep 17, 2015 1948 1981 1936 1951 0 -0.54(-0.03%)
Sep 16, 2015 1921 1958 1913 1952 0 +38.14(+1.99%)
Sep 15, 2015 1892 1921 1871 1914 0 +27.28(+1.45%)
Sep 14, 2015 1886 1894 1875 1887 0 -1.89(-0.10%)
Sep 11, 2015 1865 1890 1857 1888 0 +18.55(+0.99%)
Sep 10, 2015 1866 1883 1847 1870 0 +9.28(+0.50%)
Sep 09, 2015 1906 1912 1856 1861 0 -31.21(-1.65%)
Sep 08, 2015 1889 1897 1866 1892 0 +32.07(+1.72%)
Sep 04, 2015 1860 1860 1860 1860 0 -22.92(-1.22%)
Sep 03, 2015 1886 1902 1873 1883 0 +4.46(+0.24%)
Sep 02, 2015 1873 1883 1853 1878 0 +29.92(+1.62%)
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.