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 (%)
Mar 29, 2018 1611 1611 1611 1611 0 +18.52(+1.16%)
Mar 28, 2018 1613 1628 1587 1592 0 -13.27(-0.83%)
Mar 27, 2018 1603 1637 1587 1606 0 +3.20(+0.20%)
Mar 26, 2018 1586 1606 1579 1602 0 +28.76(+1.83%)
Mar 23, 2018 1621 1631 1569 1574 0 -7.61(-0.48%)
Mar 22, 2018 1603 1618 1576 1581 0 -37.58(-2.32%)
Mar 21, 2018 1626 1640 1616 1619 0 -7.69(-0.47%)
Mar 20, 2018 1612 1633 1608 1626 0 +16.99(+1.06%)
Mar 19, 2018 1612 1624 1595 1609 0 -6.42(-0.40%)
Mar 16, 2018 1620 1632 1612 1616 0 -5.27(-0.33%)
Mar 15, 2018 1622 1628 1612 1621 0 +5.17(+0.32%)
Mar 14, 2018 1629 1634 1606 1616 0 -3.19(-0.20%)
Mar 13, 2018 1639 1649 1616 1619 0 -9.71(-0.60%)
Mar 12, 2018 1625 1646 1616 1629 0 +8.90(+0.55%)
Mar 09, 2018 1602 1624 1597 1620 0 +27.59(+1.73%)
Mar 08, 2018 1586 1599 1579 1592 0 +13.48(+0.85%)
Mar 07, 2018 1578 1591 1572 1579 0 -16.54(-1.04%)
Mar 06, 2018 1592 1600 1580 1595 0 +7.30(+0.46%)
Mar 05, 2018 1595 1601 1572 1588 0 -16.08(-1.00%)
Mar 02, 2018 1582 1609 1566 1604 0 +0.62(+0.04%)
Mar 01, 2018 1622 1634 1587 1604 0 -15.98(-0.99%)
Feb 28, 2018 1644 1652 1618 1620 0 -20.93(-1.28%)
Feb 27, 2018 1678 1688 1636 1641 0 -32.22(-1.93%)
Feb 26, 2018 1648 1678 1642 1673 0 +29.79(+1.81%)
Feb 23, 2018 1626 1644 1615 1643 0 +24.72(+1.53%)
Feb 22, 2018 1619 1622 1617 1618 0 +0.84(+0.05%)
Feb 21, 2018 1629 1641 1615 1617 0 -8.16(-0.50%)
Feb 20, 2018 1628 1641 1614 1626 0 -15.20(-0.93%)
Feb 16, 2018 1641 1641 1641 1641 0 +0.89(+0.05%)
Feb 15, 2018 1643 1653 1617 1640 0 +6.41(+0.39%)
Feb 14, 2018 1585 1638 1577 1633 0 +42.00(+2.64%)
Feb 13, 2018 1589 1602 1576 1591 0 -2.01(-0.13%)
Feb 12, 2018 1591 1613 1577 1593 0 +12.68(+0.80%)
Feb 09, 2018 1549 1595 1521 1581 0 +59.29(+3.90%)
Feb 08, 2018 1532 1592 1521 1521 0 -64.77(-4.08%)
Feb 07, 2018 1578 1612 1574 1586 0 +5.58(+0.35%)
Feb 06, 2018 1524 1588 1510 1581 0 -6.26(-0.39%)
Feb 05, 2018 1615 1630 1565 1587 0 -41.29(-2.54%)
Feb 02, 2018 1626 1647 1621 1628 0 -21.30(-1.29%)
Feb 01, 2018 1648 1660 1631 1650 0 -9.80(-0.59%)
Jan 31, 2018 1646 1674 1641 1659 0 +19.17(+1.17%)
Jan 30, 2018 1642 1651 1634 1640 0 -7.49(-0.45%)
Jan 29, 2018 1657 1665 1640 1648 0 -13.49(-0.81%)
Jan 26, 2018 1664 1673 1650 1661 0 +8.18(+0.49%)
Jan 25, 2018 1665 1676 1644 1653 0 -5.92(-0.36%)
Jan 24, 2018 1650 1671 1636 1659 0 +20.38(+1.24%)
Jan 23, 2018 1619 1645 1615 1638 0 +21.48(+1.33%)
Jan 22, 2018 1617 1627 1601 1617 0 -10.94(-0.67%)
Jan 19, 2018 1591 1630 1586 1628 0 +57.85(+3.68%)
Jan 18, 2018 1569 1577 1556 1570 0 +3.91(+0.25%)
Jan 17, 2018 1561 1572 1547 1566 0 +11.45(+0.74%)
Jan 16, 2018 1586 1598 1552 1555 0 -27.39(-1.73%)
Jan 12, 2018 1582 1582 1582 1582 0 +9.87(+0.63%)
Jan 11, 2018 1563 1574 1555 1572 0 +8.60(+0.55%)
Jan 10, 2018 1567 1570 1560 1564 0 -2.45(-0.16%)
Jan 09, 2018 1570 1582 1552 1566 0 -9.12(-0.58%)
Jan 08, 2018 1565 1580 1560 1575 0 +14.13(+0.91%)
Jan 05, 2018 1555 1570 1549 1561 0 +11.89(+0.77%)
Jan 04, 2018 1551 1556 1531 1549 0 -0.78(-0.05%)
Jan 03, 2018 1548 1556 1534 1550 0 +2.06(+0.13%)
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.