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 (%)
Feb 28, 2013 1168 1177 1160 1168 0 +0.08(+0.01%)
Feb 27, 2013 1158 1174 1154 1168 0 +6.51(+0.56%)
Feb 26, 2013 1159 1169 1150 1161 0 -9.50(-0.81%)
Feb 22, 2013 1168 1177 1159 1171 0 +7.16(+0.62%)
Feb 21, 2013 1173 1179 1153 1163 0 -0.29(-0.02%)
Feb 20, 2013 1181 1187 1162 1164 0 -20.32(-1.72%)
Feb 15, 2013 1184 1184 1184 0 +5.19(+0.44%)
Feb 14, 2013 1176 1185 1170 1179 0 +1.48(+0.13%)
Feb 13, 2013 1184 1190 1171 1177 0 -5.69(-0.48%)
Feb 12, 2013 1178 1187 1175 1183 0 +1.58(+0.13%)
Feb 11, 2013 1182 1191 1172 1182 0 +6.53(+0.56%)
Feb 08, 2013 1172 1185 1167 1175 0 +2.33(+0.20%)
Feb 07, 2013 1176 1184 1162 1173 0 -4.53(-0.38%)
Feb 06, 2013 1170 1182 1164 1177 0 +12.76(+1.10%)
Feb 04, 2013 1161 1176 1157 1164 0 -3.82(-0.33%)
Feb 01, 2013 1176 1185 1161 1168 0 +0.16(+0.01%)
Jan 31, 2013 1160 1174 1154 1168 0 +8.01(+0.69%)
Jan 30, 2013 1172 1176 1156 1160 0 -13.07(-1.11%)
Jan 29, 2013 1174 1183 1165 1173 0 +1.64(+0.14%)
Jan 28, 2013 1187 1195 1165 1172 0 -17.60(-1.48%)
Jan 25, 2013 1173 1195 1158 1189 0 +14.46(+1.23%)
Jan 24, 2013 1164 1180 1161 1175 0 +10.92(+0.94%)
Jan 23, 2013 1160 1169 1155 1164 0 -1.46(-0.13%)
Jan 22, 2013 1161 1167 1153 1165 0 +7.44(+0.64%)
Jan 18, 2013 1158 1158 1158 0 -2.96(-0.26%)
Jan 17, 2013 1160 1170 1153 1161 0 +0.91(+0.08%)
Jan 16, 2013 1158 1167 1152 1160 0 -1.38(-0.12%)
Jan 15, 2013 1151 1166 1145 1161 0 +4.64(+0.40%)
Jan 14, 2013 1156 1162 1147 1157 0 +2.85(+0.25%)
Jan 12, 2013 1150 1161 1140 1154 0 +0.00(+0.00%)
Jan 11, 2013 1150 1161 1140 1154 0 +6.00(+0.52%)
Jan 10, 2013 1148 1154 1138 1148 0 +3.59(+0.31%)
Jan 09, 2013 1140 1150 1133 1144 0 +7.49(+0.66%)
Jan 08, 2013 1140 1147 1124 1137 0 -6.73(-0.59%)
Jan 07, 2013 1140 1148 1134 1143 0 -0.44(-0.04%)
Jan 04, 2013 1137 1148 1133 1144 0 +10.06(+0.89%)
Jan 03, 2013 1129 1142 1123 1134 0 -459.87(-28.86%)
Jan 02, 2013 1582 1597 1536 1594 0 +55.99(+3.64%)
Dec 31, 2012 1538 1538 1538 0 +22.71(+1.50%)
Dec 28, 2012 1526 1536 1509 1515 0 -19.13(-1.25%)
Dec 27, 2012 1536 1545 1506 1534 0 +0.12(+0.01%)
Dec 26, 2012 1549 1553 1528 1534 0 -143.01(-8.53%)
Dec 24, 2012 1677 1677 1677 0 +6.18(+0.37%)
Dec 21, 2012 1649 1681 1629 1671 0 +43.15(+2.65%)
Dec 20, 2012 1607 1629 1596 1628 0 +22.75(+1.42%)
Dec 19, 2012 1620 1630 1601 1605 0 -15.30(-0.94%)
Dec 18, 2012 1601 1622 1594 1620 0 +20.85(+1.30%)
Dec 17, 2012 1582 1601 1575 1599 0 +22.72(+1.44%)
Dec 14, 2012 1578 1590 1570 1577 0 -4.64(-0.29%)
Dec 13, 2012 1604 1612 1575 1581 0 -24.93(-1.55%)
Dec 12, 2012 1610 1622 1596 1606 0 -1.26(-0.08%)
Dec 11, 2012 1593 1612 1587 1607 0 +16.76(+1.05%)
Dec 10, 2012 1591 1605 1581 1591 0 -2.30(-0.14%)
Dec 07, 2012 1595 1601 1578 1593 0 +5.01(+0.32%)
Dec 06, 2012 1571 1592 1566 1588 0 +14.16(+0.90%)
Dec 05, 2012 1585 1589 1558 1574 0 -6.98(-0.44%)
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.