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, 2019 1881 1887 1862 1870 0 +0.43(+0.02%)
Mar 28, 2019 1859 1883 1854 1869 0 +25.69(+1.39%)
Mar 27, 2019 1852 1858 1821 1844 0 -3.25(-0.18%)
Mar 26, 2019 1851 1863 1835 1847 0 +20.42(+1.12%)
Mar 25, 2019 1812 1846 1795 1827 0 +2.61(+0.14%)
Mar 22, 2019 1886 1899 1822 1824 0 -112.01(-5.79%)
Mar 21, 2019 1914 1940 1904 1936 0 +31.38(+1.65%)
Mar 20, 2019 1924 1927 1891 1905 0 -22.48(-1.17%)
Mar 19, 2019 1940 1949 1919 1927 0 -4.64(-0.24%)
Mar 18, 2019 1921 1933 1913 1932 0 +21.11(+1.10%)
Mar 15, 2019 1920 1928 1893 1911 0 -2.06(-0.11%)
Mar 14, 2019 1903 1918 1889 1913 0 +13.39(+0.71%)
Mar 13, 2019 1893 1915 1890 1899 0 +11.65(+0.62%)
Mar 12, 2019 1894 1902 1878 1888 0 -6.87(-0.36%)
Mar 11, 2019 1881 1898 1873 1894 0 +27.98(+1.50%)
Mar 08, 2019 1858 1869 1847 1866 0 -5.72(-0.31%)
Mar 07, 2019 1870 1879 1859 1872 0 -1.26(-0.07%)
Mar 06, 2019 1885 1894 1871 1873 0 -8.77(-0.47%)
Mar 05, 2019 1892 1902 1879 1882 0 -6.03(-0.32%)
Mar 04, 2019 1921 1935 1874 1888 0 -29.22(-1.52%)
Mar 01, 2019 1913 1935 1894 1917 0 +28.22(+1.49%)
Feb 28, 2019 1901 1909 1887 1889 0 -15.98(-0.84%)
Feb 27, 2019 1891 1909 1881 1905 0 +8.68(+0.46%)
Feb 26, 2019 1891 1908 1885 1897 0 +8.27(+0.44%)
Feb 25, 2019 1897 1904 1883 1888 0 +4.55(+0.24%)
Feb 22, 2019 1871 1890 1867 1884 0 +18.18(+0.97%)
Feb 21, 2019 1860 1874 1852 1866 0 -16.89(-0.90%)
Feb 20, 2019 1876 1887 1868 1882 0 +8.37(+0.45%)
Feb 19, 2019 1872 1885 1868 1874 0 -13.25(-0.70%)
Feb 15, 2019 1888 1897 1878 1887 0 +16.22(+0.87%)
Feb 14, 2019 1869 1883 1849 1871 0 -12.88(-0.68%)
Feb 13, 2019 1874 1892 1870 1884 0 +10.69(+0.57%)
Feb 12, 2019 1862 1881 1851 1873 0 +17.31(+0.93%)
Feb 11, 2019 1845 1864 1839 1856 0 +22.06(+1.20%)
Feb 08, 2019 1830 1847 1819 1834 0 +9.96(+0.55%)
Feb 07, 2019 1821 1837 1806 1824 0 -8.73(-0.48%)
Feb 06, 2019 1830 1837 1811 1833 0 -4.74(-0.26%)
Feb 05, 2019 1820 1845 1815 1837 0 +18.74(+1.03%)
Feb 04, 2019 1806 1823 1791 1819 0 +6.32(+0.35%)
Feb 01, 2019 1814 1826 1799 1812 0 -3.03(-0.17%)
Jan 31, 2019 1801 1819 1788 1815 0 +11.56(+0.64%)
Jan 30, 2019 1785 1806 1777 1804 0 +22.41(+1.26%)
Jan 29, 2019 1783 1794 1772 1781 0 -1.15(-0.06%)
Jan 28, 2019 1770 1787 1766 1783 0 -4.14(-0.23%)
Jan 25, 2019 1794 1802 1779 1787 0 +9.12(+0.51%)
Jan 24, 2019 1777 1790 1753 1778 0 +3.37(+0.19%)
Jan 23, 2019 1790 1797 1767 1774 0 -6.66(-0.37%)
Jan 22, 2019 1777 1796 1768 1781 0 +0.64(+0.04%)
Jan 18, 2019 1766 1791 1760 1780 0 +29.87(+1.71%)
Jan 17, 2019 1717 1757 1710 1750 0 +29.69(+1.73%)
Jan 16, 2019 1723 1743 1714 1721 0 -0.43(-0.02%)
Jan 15, 2019 1690 1724 1686 1721 0 +32.20(+1.91%)
Jan 14, 2019 1678 1706 1675 1689 0 -1.19(-0.07%)
Jan 11, 2019 1695 1709 1680 1690 0 -5.75(-0.34%)
Jan 10, 2019 1678 1714 1672 1696 0 -1.98(-0.12%)
Jan 09, 2019 1704 1711 1685 1698 0 -1.03(-0.06%)
Jan 08, 2019 1701 1713 1685 1699 0 +20.90(+1.25%)
Jan 07, 2019 1655 1692 1644 1678 0 +24.47(+1.48%)
Jan 04, 2019 1627 1664 1619 1654 0 +42.76(+2.65%)
Jan 03, 2019 1615 1627 1576 1611 0 -20.15(-1.24%)
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.