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 29, 2017 1528 1528 1528 1528 0 -8.45(-0.55%)
Dec 28, 2017 1535 1544 1529 1537 0 +2.60(+0.17%)
Dec 27, 2017 1546 1548 1529 1534 0 -13.01(-0.84%)
Dec 26, 2017 1534 1554 1531 1547 0 +6.05(+0.39%)
Dec 22, 2017 1510 1550 1499 1541 0 -27.55(-1.76%)
Dec 21, 2017 1564 1577 1542 1569 0 +17.49(+1.13%)
Dec 20, 2017 1565 1573 1547 1551 0 -9.26(-0.59%)
Dec 19, 2017 1583 1586 1558 1560 0 -16.45(-1.04%)
Dec 18, 2017 1576 1585 1565 1577 0 +6.22(+0.40%)
Dec 15, 2017 1570 1580 1555 1571 0 +10.02(+0.64%)
Dec 14, 2017 1563 1573 1551 1561 0 +1.02(+0.07%)
Dec 13, 2017 1524 1567 1519 1559 0 +37.33(+2.45%)
Dec 12, 2017 1523 1533 1511 1522 0 +4.30(+0.28%)
Dec 11, 2017 1511 1527 1504 1518 0 +8.13(+0.54%)
Dec 08, 2017 1502 1518 1491 1510 0 +8.64(+0.58%)
Dec 07, 2017 1486 1511 1480 1501 0 +18.40(+1.24%)
Dec 06, 2017 1483 1505 1480 1483 0 -12.05(-0.81%)
Dec 05, 2017 1503 1509 1479 1495 0 +1.41(+0.09%)
Dec 04, 2017 1502 1510 1488 1493 0 +2.71(+0.18%)
Dec 01, 2017 1501 1502 1473 1491 0 -9.94(-0.66%)
Nov 30, 2017 1498 1519 1491 1501 0 +3.05(+0.20%)
Nov 29, 2017 1489 1509 1481 1498 0 +10.76(+0.72%)
Nov 28, 2017 1471 1490 1464 1487 0 +3.30(+0.22%)
Nov 27, 2017 1482 1492 1474 1483 0 +0.80(+0.05%)
Nov 24, 2017 1478 1487 1473 1483 0 +4.55(+0.31%)
Nov 22, 2017 1481 1487 1474 1478 0 -6.36(-0.43%)
Nov 21, 2017 1476 1486 1472 1484 0 +5.67(+0.38%)
Nov 20, 2017 1467 1486 1454 1479 0 +3.32(+0.23%)
Nov 17, 2017 1463 1485 1459 1475 0 +31.91(+2.21%)
Nov 16, 2017 1433 1448 1426 1444 0 +12.49(+0.87%)
Nov 15, 2017 1415 1438 1398 1431 0 +12.48(+0.88%)
Nov 14, 2017 1408 1423 1403 1419 0 +4.12(+0.29%)
Nov 13, 2017 1409 1422 1407 1414 0 -3.56(-0.25%)
Nov 10, 2017 1417 1431 1408 1418 0 -1.56(-0.11%)
Nov 09, 2017 1410 1426 1399 1420 0 +3.60(+0.25%)
Nov 08, 2017 1400 1419 1396 1416 0 +13.08(+0.93%)
Nov 07, 2017 1415 1422 1396 1403 0 -16.95(-1.19%)
Nov 06, 2017 1406 1423 1401 1420 0 +7.16(+0.51%)
Nov 03, 2017 1402 1416 1397 1413 0 +9.93(+0.71%)
Nov 02, 2017 1404 1412 1389 1403 0 +1.82(+0.13%)
Nov 01, 2017 1410 1415 1395 1401 0 +0.10(+0.01%)
Oct 31, 2017 1395 1409 1388 1401 0 -2.38(-0.17%)
Oct 30, 2017 1412 1419 1392 1403 0 -14.11(-1.00%)
Oct 27, 2017 1409 1429 1402 1417 0 -7.49(-0.53%)
Oct 26, 2017 1397 1435 1392 1425 0 +34.50(+2.48%)
Oct 25, 2017 1366 1410 1348 1390 0 +21.83(+1.60%)
Oct 24, 2017 1375 1381 1358 1368 0 -1.42(-0.10%)
Oct 23, 2017 1364 1382 1356 1370 0 +6.84(+0.50%)
Oct 20, 2017 1359 1375 1356 1363 0 +8.14(+0.60%)
Oct 19, 2017 1338 1358 1328 1355 0 +7.40(+0.55%)
Oct 18, 2017 1342 1351 1339 1348 0 +9.27(+0.69%)
Oct 17, 2017 1330 1342 1325 1338 0 +9.79(+0.74%)
Oct 16, 2017 1319 1333 1313 1328 0 +6.52(+0.49%)
Oct 13, 2017 1319 1327 1308 1322 0 +4.39(+0.33%)
Oct 12, 2017 1319 1325 1304 1318 0 -3.14(-0.24%)
Oct 11, 2017 1328 1333 1315 1321 0 -9.90(-0.74%)
Oct 10, 2017 1331 1338 1325 1331 0 +2.62(+0.20%)
Oct 09, 2017 1341 1344 1325 1328 0 -16.93(-1.26%)
Oct 06, 2017 1340 1347 1336 1345 0 +4.32(+0.32%)
Oct 05, 2017 1339 1347 1329 1341 0 +1.48(+0.11%)
Oct 04, 2017 1329 1343 1324 1339 0 +10.19(+0.77%)
Oct 03, 2017 1338 1341 1324 1329 0 -6.67(-0.50%)
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.