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, 2019 2200 2219 2199 2216 0 +11.34(+0.51%)
Dec 30, 2019 2218 2222 2196 2205 0 -14.41(-0.65%)
Dec 27, 2019 2210 2225 2207 2219 0 +14.56(+0.66%)
Dec 26, 2019 2198 2207 2191 2205 0 +10.90(+0.50%)
Dec 24, 2019 2190 2206 2186 2194 0 +0.19(+0.01%)
Dec 23, 2019 2202 2211 2184 2194 0 -3.82(-0.17%)
Dec 20, 2019 2217 2226 2173 2197 0 -20.64(-0.93%)
Dec 19, 2019 2205 2222 2188 2218 0 +12.11(+0.55%)
Dec 18, 2019 2197 2213 2184 2206 0 +24.81(+1.14%)
Dec 17, 2019 2174 2192 2166 2181 0 +16.88(+0.78%)
Dec 16, 2019 2154 2178 2148 2164 0 +19.47(+0.91%)
Dec 13, 2019 2140 2158 2126 2145 0 -0.05(-0.00%)
Dec 12, 2019 2133 2155 2123 2145 0 +14.46(+0.68%)
Dec 11, 2019 2123 2134 2116 2130 0 +6.32(+0.30%)
Dec 10, 2019 2121 2138 2115 2124 0 +4.70(+0.22%)
Dec 09, 2019 2127 2139 2109 2119 0 -7.15(-0.34%)
Dec 06, 2019 2119 2136 2113 2127 0 +24.63(+1.17%)
Dec 05, 2019 2103 2107 2080 2102 0 +34.68(+1.68%)
Dec 04, 2019 2045 2073 2043 2067 0 +27.68(+1.36%)
Dec 03, 2019 2039 2043 2015 2040 0 -21.39(-1.04%)
Dec 02, 2019 2076 2081 2050 2061 0 -4.15(-0.20%)
Nov 29, 2019 2084 2090 2062 2065 0 -15.16(-0.73%)
Nov 27, 2019 2068 2086 2066 2080 0 +20.13(+0.98%)
Nov 26, 2019 2062 2072 2053 2060 0 +6.39(+0.31%)
Nov 25, 2019 2064 2074 2043 2054 0 -2.81(-0.14%)
Nov 22, 2019 2037 2060 2028 2057 0 +21.61(+1.06%)
Nov 21, 2019 2046 2060 2031 2035 0 -19.20(-0.93%)
Nov 20, 2019 2074 2082 2045 2054 0 -12.43(-0.60%)
Nov 19, 2019 2085 2096 2054 2067 0 -10.02(-0.48%)
Nov 18, 2019 2062 2080 2050 2077 0 +21.52(+1.05%)
Nov 15, 2019 2041 2067 2034 2055 0 +25.36(+1.25%)
Nov 14, 2019 2026 2039 2010 2030 0 +7.76(+0.38%)
Nov 13, 2019 1996 2029 1989 2022 0 +29.27(+1.47%)
Nov 12, 2019 2011 2044 1991 1993 0 -12.93(-0.64%)
Nov 11, 2019 1992 2008 1990 2006 0 +4.03(+0.20%)
Nov 08, 2019 2006 2012 1987 2002 0 -7.07(-0.35%)
Nov 07, 2019 2013 2019 1996 2009 0 +15.32(+0.77%)
Nov 06, 2019 2017 2019 1978 1993 0 -9.88(-0.49%)
Nov 05, 2019 2009 2016 1992 2003 0 -0.50(-0.02%)
Nov 04, 2019 2008 2019 1991 2004 0 +13.73(+0.69%)
Nov 01, 2019 2002 2016 1979 1990 0 +0.63(+0.03%)
Oct 31, 2019 2004 2012 1974 1989 0 -20.84(-1.04%)
Oct 30, 2019 1996 2015 1989 2010 0 +16.68(+0.84%)
Oct 29, 2019 2017 2026 1985 1994 0 -25.30(-1.25%)
Oct 28, 2019 2021 2032 2003 2019 0 +2.18(+0.11%)
Oct 25, 2019 2025 2038 2009 2017 0 -11.90(-0.59%)
Oct 24, 2019 2054 2059 2015 2029 0 -18.21(-0.89%)
Oct 23, 2019 2091 2108 2033 2047 0 -52.11(-2.48%)
Oct 22, 2019 2105 2125 2091 2099 0 -9.03(-0.43%)
Oct 21, 2019 2111 2122 2089 2108 0 +8.02(+0.38%)
Oct 18, 2019 2074 2108 2072 2100 0 +12.11(+0.58%)
Oct 17, 2019 2084 2096 2072 2088 0 +15.82(+0.76%)
Oct 16, 2019 2054 2079 2052 2072 0 +5.17(+0.25%)
Oct 15, 2019 2069 2076 2052 2067 0 +0.36(+0.02%)
Oct 14, 2019 2055 2075 2049 2066 0 +17.23(+0.84%)
Oct 11, 2019 2050 2068 2041 2049 0 +21.38(+1.05%)
Oct 10, 2019 2034 2039 2019 2028 0 +10.47(+0.52%)
Oct 09, 2019 2014 2029 2002 2017 0 +17.49(+0.87%)
Oct 08, 2019 1983 2023 1974 2000 0 -33.11(-1.63%)
Oct 07, 2019 2020 2049 2015 2033 0 +3.03(+0.15%)
Oct 04, 2019 2014 2033 2005 2030 0 +16.73(+0.83%)
Oct 03, 2019 1996 2016 1973 2013 0 +13.68(+0.68%)
Oct 02, 2019 2006 2013 1979 1999 0 -22.48(-1.11%)
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.