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, 2020 2797 2824 2761 2804 0 +0.64(+0.02%)
Nov 27, 2020 2837 2842 2784 2803 0 -26.35(-0.93%)
Nov 25, 2020 2810 2839 2790 2830 0 +9.88(+0.35%)
Nov 24, 2020 2822 2846 2805 2820 0 +19.16(+0.68%)
Nov 23, 2020 2800 2818 2772 2801 0 +28.65(+1.03%)
Nov 20, 2020 2779 2787 2747 2772 0 +17.64(+0.64%)
Nov 19, 2020 2748 2759 2708 2754 0 +9.47(+0.35%)
Nov 18, 2020 2773 2799 2741 2745 0 -12.89(-0.47%)
Nov 17, 2020 2722 2769 2692 2758 0 +38.81(+1.43%)
Nov 16, 2020 2709 2728 2665 2719 0 +37.92(+1.41%)
Nov 13, 2020 2665 2689 2643 2681 0 +42.70(+1.62%)
Nov 12, 2020 2646 2671 2616 2638 0 -28.71(-1.08%)
Nov 11, 2020 2686 2712 2647 2667 0 +0.41(+0.02%)
Nov 10, 2020 2703 2715 2630 2667 0 -16.95(-0.63%)
Nov 09, 2020 2811 2841 2678 2684 0 +5.76(+0.22%)
Nov 06, 2020 2705 2706 2666 2678 0 -21.39(-0.79%)
Nov 05, 2020 2688 2717 2671 2699 0 +50.10(+1.89%)
Nov 04, 2020 2614 2685 2605 2649 0 +46.65(+1.79%)
Nov 03, 2020 2589 2623 2568 2602 0 +49.42(+1.94%)
Nov 02, 2020 2548 2588 2522 2553 0 +50.69(+2.03%)
Oct 30, 2020 2577 2583 2470 2502 0 -76.70(-2.97%)
Oct 29, 2020 2558 2606 2533 2579 0 +23.90(+0.94%)
Oct 28, 2020 2609 2638 2529 2555 0 -111.07(-4.17%)
Oct 27, 2020 2687 2704 2663 2666 0 -16.72(-0.62%)
Oct 26, 2020 2699 2712 2646 2683 0 -38.19(-1.40%)
Oct 23, 2020 2724 2737 2690 2721 0 -0.09(-0.00%)
Oct 22, 2020 2716 2738 2689 2721 0 +8.46(+0.31%)
Oct 21, 2020 2699 2759 2693 2713 0 +15.97(+0.59%)
Oct 20, 2020 2688 2728 2677 2697 0 +23.02(+0.86%)
Oct 19, 2020 2710 2728 2666 2674 0 -14.38(-0.53%)
Oct 16, 2020 2719 2732 2676 2688 0 -21.17(-0.78%)
Oct 15, 2020 2651 2713 2644 2709 0 +32.57(+1.22%)
Oct 14, 2020 2712 2719 2663 2677 0 -28.75(-1.06%)
Oct 13, 2020 2689 2725 2681 2706 0 -10.44(-0.38%)
Oct 12, 2020 2749 2756 2707 2716 0 -28.53(-1.04%)
Oct 09, 2020 2736 2759 2711 2744 0 +17.69(+0.65%)
Oct 08, 2020 2736 2751 2714 2727 0 +0.15(+0.01%)
Oct 07, 2020 2692 2736 2687 2727 0 +54.29(+2.03%)
Oct 06, 2020 2707 2738 2663 2672 0 -14.47(-0.54%)
Oct 05, 2020 2663 2699 2650 2687 0 +33.76(+1.27%)
Oct 02, 2020 2591 2659 2576 2653 0 +12.04(+0.46%)
Oct 01, 2020 2654 2663 2607 2641 0 +29.09(+1.11%)
Sep 30, 2020 2616 2647 2597 2612 0 -8.53(-0.33%)
Sep 29, 2020 2593 2643 2575 2620 0 +28.61(+1.10%)
Sep 28, 2020 2605 2629 2576 2592 0 +12.28(+0.48%)
Sep 25, 2020 2564 2591 2537 2580 0 -7.21(-0.28%)
Sep 24, 2020 2616 2643 2555 2587 0 -41.54(-1.58%)
Sep 23, 2020 2693 2699 2595 2628 0 +172.40(+7.02%)
Sep 22, 2020 2383 2466 2376 2456 0 +70.69(+2.96%)
Sep 21, 2020 2381 2405 2350 2385 0 -34.25(-1.42%)
Sep 18, 2020 2443 2492 2415 2419 0 -40.16(-1.63%)
Sep 17, 2020 2475 2502 2444 2460 0 -43.26(-1.73%)
Sep 16, 2020 2500 2529 2490 2503 0 -11.71(-0.47%)
Sep 15, 2020 2526 2542 2509 2515 0 -1.60(-0.06%)
Sep 14, 2020 2501 2530 2491 2516 0 +29.03(+1.17%)
Sep 11, 2020 2470 2516 2455 2487 0 +54.71(+2.25%)
Sep 10, 2020 2456 2502 2417 2432 0 -3.92(-0.16%)
Sep 09, 2020 2401 2465 2393 2436 0 +44.07(+1.84%)
Sep 08, 2020 2373 2423 2351 2392 0 -5.75(-0.24%)
Sep 04, 2020 2417 2434 2352 2398 0 -12.87(-0.53%)
Sep 03, 2020 2494 2498 2392 2411 0 -80.71(-3.24%)
Sep 02, 2020 2460 2505 2443 2492 0 +36.82(+1.50%)
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.