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 (%)
Dec 31, 2009 1364 1364 1364 0 -12.56(-0.91%)
Dec 30, 2009 1363 1383 1351 1377 0 +10.60(+0.78%)
Dec 29, 2009 1372 1376 1352 1366 0 -4.97(-0.36%)
Dec 28, 2009 1367 1377 1358 1371 0 +4.21(+0.31%)
Dec 24, 2009 1367 1367 1367 0 +8.09(+0.60%)
Dec 23, 2009 1342 1372 1331 1359 0 +21.66(+1.62%)
Dec 22, 2009 1321 1348 1314 1337 0 +18.81(+1.43%)
Dec 21, 2009 1303 1324 1285 1319 0 +12.95(+0.99%)
Dec 18, 2009 1287 1311 1260 1306 0 +29.84(+2.34%)
Dec 17, 2009 1265 1282 1253 1276 0 -0.06(-0.00%)
Dec 16, 2009 1281 1297 1264 1276 0 +2.73(+0.21%)
Dec 15, 2009 1272 1294 1253 1273 0 -5.00(-0.39%)
Dec 14, 2009 1277 1291 1264 1278 0 +8.73(+0.69%)
Dec 11, 2009 1277 1287 1257 1269 0 -2.98(-0.23%)
Dec 10, 2009 1291 1298 1265 1272 0 -15.56(-1.21%)
Dec 09, 2009 1280 1298 1258 1288 0 +7.04(+0.55%)
Dec 08, 2009 1265 1293 1252 1281 0 +9.80(+0.77%)
Dec 07, 2009 1278 1293 1256 1271 0 -10.43(-0.81%)
Dec 04, 2009 1252 1302 1243 1281 0 +30.71(+2.46%)
Dec 03, 2009 1248 1284 1239 1251 0 +6.44(+0.52%)
Dec 02, 2009 1216 1261 1201 1244 0 +26.05(+2.14%)
Dec 01, 2009 1202 1230 1184 1218 0 +27.22(+2.29%)
Nov 30, 2009 1192 1203 1141 1191 0 -3.32(-0.28%)
Nov 27, 2009 1149 1211 1149 1194 0 +2.84(+0.24%)
Nov 25, 2009 1192 1192 1192 0 +9.90(+0.84%)
Nov 24, 2009 1181 1199 1149 1182 0 -1.09(-0.09%)
Nov 23, 2009 1172 1212 1161 1183 0 +28.48(+2.47%)
Nov 20, 2009 1149 1180 1135 1154 0 -3.44(-0.30%)
Nov 19, 2009 1185 1190 1133 1158 0 -38.33(-3.20%)
Nov 18, 2009 1188 1201 1168 1196 0 +9.51(+0.80%)
Nov 17, 2009 1180 1198 1158 1186 0 -5.75(-0.48%)
Nov 16, 2009 1147 1209 1146 1192 0 +52.61(+4.62%)
Nov 13, 2009 1155 1170 1115 1140 0 +44.78(+4.09%)
Nov 12, 2009 1099 1127 1084 1095 0 -10.14(-0.92%)
Nov 11, 2009 1084 1112 1073 1105 0 +30.60(+2.85%)
Nov 10, 2009 1083 1102 1066 1074 0 -17.83(-1.63%)
Nov 09, 2009 1055 1097 1050 1092 0 +46.99(+4.50%)
Nov 06, 2009 1039 1065 1030 1045 0 -4.13(-0.39%)
Nov 05, 2009 1027 1058 1010 1049 0 +31.78(+3.12%)
Nov 04, 2009 1032 1050 1017 1018 0 -11.85(-1.15%)
Nov 03, 2009 1022 1037 997.11 1029 0 +0.57(+0.06%)
Nov 02, 2009 1040 1056 1012 1029 0 -4.15(-0.40%)
Oct 30, 2009 1091 1099 1025 1033 0 -61.44(-5.61%)
Oct 29, 2009 1069 1101 1063 1094 0 +33.63(+3.17%)
Oct 28, 2009 1073 1100 1047 1061 0 -15.34(-1.43%)
Oct 27, 2009 1066 1106 1052 1076 0 +9.22(+0.86%)
Oct 26, 2009 1079 1107 1047 1067 0 -13.26(-1.23%)
Oct 23, 2009 1084 1119 1074 1080 0 -30.50(-2.75%)
Oct 22, 2009 1078 1119 1058 1111 0 +37.51(+3.50%)
Oct 21, 2009 1100 1127 1070 1073 0 -52.20(-4.64%)
Oct 20, 2009 1120 1157 1108 1125 0 -22.00(-1.92%)
Oct 19, 2009 1158 1170 1126 1147 0 -10.76(-0.93%)
Oct 16, 2009 1178 1185 1132 1158 0 -26.65(-2.25%)
Oct 15, 2009 1211 1227 1159 1185 0 -38.06(-3.11%)
Oct 14, 2009 1221 1233 1207 1223 0 +14.17(+1.17%)
Oct 13, 2009 1221 1228 1192 1209 0 -15.12(-1.24%)
Oct 12, 2009 1233 1241 1210 1224 0 +4.87(+0.40%)
Oct 09, 2009 1178 1224 1169 1219 0 +37.18(+3.15%)
Oct 08, 2009 1186 1189 1164 1182 0 +3.90(+0.33%)
Oct 07, 2009 1169 1182 1147 1178 0 +0.87(+0.07%)
Oct 06, 2009 1162 1188 1149 1177 0 +22.44(+1.94%)
Oct 05, 2009 1127 1168 1122 1155 0 +33.31(+2.97%)
Oct 02, 2009 1100 1142 1072 1121 0 +8.21(+0.74%)
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.