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, 2014 1782 1782 1782 1782 0 -19.13(-1.06%)
Dec 30, 2014 1804 1813 1794 1801 0 -7.44(-0.41%)
Dec 29, 2014 1796 1816 1793 1808 0 +6.94(+0.39%)
Dec 26, 2014 1799 1811 1791 1801 0 +7.43(+0.41%)
Dec 24, 2014 1794 1794 1794 1794 0 +5.93(+0.33%)
Dec 23, 2014 1789 1801 1778 1788 0 +2.89(+0.16%)
Dec 22, 2014 1769 1788 1766 1785 0 +19.80(+1.12%)
Dec 19, 2014 1766 1787 1731 1765 0 -16.96(-0.95%)
Dec 18, 2014 1772 1786 1753 1782 0 +36.54(+2.09%)
Dec 17, 2014 1727 1752 1713 1746 0 +26.92(+1.57%)
Dec 16, 2014 1719 1725 1715 1719 0 -33.43(-1.91%)
Dec 15, 2014 1772 1781 1742 1752 0 -15.03(-0.85%)
Dec 12, 2014 1774 1798 1765 1767 0 -16.03(-0.90%)
Dec 11, 2014 1786 1808 1778 1783 0 -3.20(-0.18%)
Dec 10, 2014 1779 1810 1771 1786 0 -0.04(-0.00%)
Dec 09, 2014 1774 1794 1760 1786 0 -3.33(-0.19%)
Dec 08, 2014 1802 1811 1777 1790 0 -15.32(-0.85%)
Dec 05, 2014 1798 1809 1789 1805 0 +8.86(+0.49%)
Dec 04, 2014 1790 1807 1779 1796 0 +5.63(+0.31%)
Dec 03, 2014 1781 1794 1771 1791 0 +11.11(+0.62%)
Dec 02, 2014 1772 1791 1764 1780 0 +11.68(+0.66%)
Dec 01, 2014 1784 1795 1765 1768 0 -23.75(-1.33%)
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%)
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.