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 (%)
Jun 30, 2014 1549 1559 1538 1554 0 +4.35(+0.28%)
Jun 27, 2014 1557 1571 1542 1550 0 +8.38(+0.54%)
Jun 26, 2014 1533 1544 1520 1541 0 +8.75(+0.57%)
Jun 25, 2014 1512 1535 1506 1532 0 +19.49(+1.29%)
Jun 24, 2014 1512 1534 1501 1513 0 -0.41(-0.03%)
Jun 23, 2014 1508 1520 1497 1513 0 +5.39(+0.36%)
Jun 20, 2014 1516 1521 1500 1508 0 -2.39(-0.16%)
Jun 19, 2014 1519 1522 1500 1510 0 -6.00(-0.40%)
Jun 18, 2014 1505 1522 1492 1516 0 +12.42(+0.83%)
Jun 17, 2014 1494 1508 1486 1504 0 +10.91(+0.73%)
Jun 16, 2014 1495 1505 1484 1493 0 +1.44(+0.10%)
Jun 13, 2014 1494 1499 1470 1492 0 -1.52(-0.10%)
Jun 12, 2014 1501 1506 1487 1493 0 -9.46(-0.63%)
Jun 11, 2014 1508 1513 1493 1503 0 -14.95(-0.99%)
Jun 10, 2014 1517 1527 1512 1517 0 +1.26(+0.08%)
Jun 06, 2014 1515 1529 1511 1516 0 +6.18(+0.41%)
Jun 05, 2014 1508 1520 1492 1510 0 +4.15(+0.28%)
Jun 04, 2014 1497 1512 1491 1506 0 +6.78(+0.45%)
Jun 03, 2014 1508 1516 1493 1499 0 -14.92(-0.99%)
Jun 02, 2014 1518 1522 1504 1514 0 -1.32(-0.09%)
May 30, 2014 1511 1520 1504 1515 0 +5.36(+0.35%)
May 29, 2014 1510 1518 1501 1510 0 +1.75(+0.12%)
May 28, 2014 1509 1516 1496 1508 0 -2.59(-0.17%)
May 27, 2014 1505 1517 1499 1511 0 +14.75(+0.99%)
May 23, 2014 1496 1496 1496 0 +22.48(+1.53%)
May 22, 2014 1467 1479 1460 1474 0 +9.16(+0.63%)
May 21, 2014 1453 1468 1448 1464 0 +15.37(+1.06%)
May 20, 2014 1461 1466 1442 1449 0 -19.23(-1.31%)
May 19, 2014 1460 1472 1453 1468 0 +7.70(+0.53%)
May 16, 2014 1446 1464 1440 1461 0 +15.37(+1.06%)
May 15, 2014 1454 1459 1431 1445 0 -11.94(-0.82%)
May 14, 2014 1471 1478 1453 1457 0 -15.48(-1.05%)
May 13, 2014 1480 1489 1470 1473 0 -5.37(-0.36%)
May 12, 2014 1463 1482 1457 1478 0 +22.62(+1.55%)
May 09, 2014 1445 1459 1438 1455 0 +7.45(+0.51%)
May 08, 2014 1443 1463 1437 1448 0 +5.27(+0.37%)
May 07, 2014 1444 1451 1426 1443 0 +3.12(+0.22%)
May 06, 2014 1450 1456 1434 1440 0 -15.54(-1.07%)
May 05, 2014 1441 1460 1433 1455 0 +7.09(+0.49%)
May 02, 2014 1446 1460 1441 1448 0 +1.83(+0.13%)
May 01, 2014 1442 1455 1433 1446 0 +0.45(+0.03%)
Apr 30, 2014 1439 1453 1430 1446 0 +8.52(+0.59%)
Apr 29, 2014 1428 1444 1421 1437 0 +12.67(+0.89%)
Apr 28, 2014 1442 1451 1409 1425 0 -8.79(-0.61%)
Apr 25, 2014 1435 1452 1421 1433 0 -6.75(-0.47%)
Apr 24, 2014 1448 1455 1430 1440 0 -3.46(-0.24%)
Apr 23, 2014 1449 1458 1436 1444 0 -2.75(-0.19%)
Apr 22, 2014 1433 1453 1430 1446 0 +10.32(+0.72%)
Apr 21, 2014 1434 1442 1424 1436 0 +1.28(+0.09%)
Apr 17, 2014 1435 1435 1435 0 +13.69(+0.96%)
Apr 16, 2014 1418 1425 1408 1421 0 +12.96(+0.92%)
Apr 15, 2014 1408 1419 1392 1408 0 +0.98(+0.07%)
Apr 14, 2014 1401 1413 1389 1407 0 +17.00(+1.22%)
Apr 11, 2014 1404 1416 1387 1390 0 -22.27(-1.58%)
Apr 10, 2014 1439 1447 1408 1412 0 -24.14(-1.68%)
Apr 09, 2014 1432 1441 1416 1436 0 +9.40(+0.66%)
Apr 08, 2014 1421 1438 1410 1427 0 +21.84(+1.55%)
Apr 07, 2014 1435 1441 1399 1405 0 -31.99(-2.23%)
Apr 04, 2014 1465 1468 1431 1437 0 -21.26(-1.46%)
Apr 03, 2014 1464 1476 1450 1458 0 -4.31(-0.29%)
Apr 02, 2014 1465 1472 1455 1463 0 +1.82(+0.12%)
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.