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 (%)
Jul 31, 2018 1787 1811 1778 1795 0 +18.78(+1.06%)
Jul 30, 2018 1790 1798 1760 1776 0 -13.71(-0.77%)
Jul 27, 2018 1831 1837 1784 1790 0 -38.26(-2.09%)
Jul 26, 2018 1827 1837 1800 1828 0 +18.60(+1.03%)
Jul 25, 2018 1774 1812 1765 1809 0 +26.14(+1.47%)
Jul 24, 2018 1786 1816 1778 1783 0 -20.87(-1.16%)
Jul 23, 2018 1807 1815 1792 1804 0 -7.15(-0.39%)
Jul 20, 2018 1816 1820 1796 1811 0 -5.85(-0.32%)
Jul 19, 2018 1797 1825 1790 1817 0 +7.24(+0.40%)
Jul 18, 2018 1830 1835 1801 1810 0 -22.55(-1.23%)
Jul 17, 2018 1833 1846 1828 1832 0 -3.70(-0.20%)
Jul 16, 2018 1828 1845 1824 1836 0 +6.59(+0.36%)
Jul 13, 2018 1827 1838 1823 1830 0 -0.08(-0.00%)
Jul 12, 2018 1844 1847 1825 1830 0 -1.92(-0.10%)
Jul 11, 2018 1830 1842 1820 1832 0 -8.29(-0.45%)
Jul 10, 2018 1838 1852 1827 1840 0 +5.20(+0.28%)
Jul 09, 2018 1829 1841 1814 1835 0 +13.21(+0.73%)
Jul 06, 2018 1818 1834 1809 1821 0 +2.27(+0.12%)
Jul 05, 2018 1820 1835 1805 1819 0 +9.83(+0.54%)
Jul 03, 2018 1809 1809 1809 1809 0 -34.21(-1.86%)
Jul 02, 2018 1847 1865 1814 1844 0 -25.03(-1.34%)
Jun 29, 2018 1867 1897 1864 1869 0 +141.71(+8.21%)
Jun 28, 2018 1719 1736 1713 1727 0 +9.72(+0.57%)
Jun 27, 2018 1749 1755 1713 1717 0 -28.38(-1.63%)
Jun 26, 2018 1740 1760 1734 1746 0 +10.29(+0.59%)
Jun 25, 2018 1755 1758 1724 1735 0 -21.94(-1.25%)
Jun 22, 2018 1766 1782 1751 1757 0 -12.58(-0.71%)
Jun 21, 2018 1771 1792 1760 1770 0 -20.02(-1.12%)
Jun 20, 2018 1784 1798 1773 1790 0 +5.59(+0.31%)
Jun 19, 2018 1787 1799 1770 1784 0 -24.21(-1.34%)
Jun 18, 2018 1798 1812 1790 1808 0 -0.96(-0.05%)
Jun 15, 2018 1809 1813 1786 1809 0 +19.34(+1.08%)
Jun 14, 2018 1789 1801 1781 1790 0 +10.48(+0.59%)
Jun 13, 2018 1791 1804 1775 1780 0 -12.37(-0.69%)
Jun 12, 2018 1793 1800 1782 1792 0 -2.81(-0.16%)
Jun 11, 2018 1805 1811 1792 1795 0 -7.68(-0.43%)
Jun 08, 2018 1799 1807 1788 1802 0 +4.27(+0.24%)
Jun 07, 2018 1802 1821 1794 1798 0 -1.68(-0.09%)
Jun 06, 2018 1791 1804 1785 1800 0 +15.02(+0.84%)
Jun 05, 2018 1773 1789 1763 1785 0 +7.81(+0.44%)
Jun 04, 2018 1762 1780 1757 1777 0 +20.72(+1.18%)
Jun 01, 2018 1742 1762 1740 1756 0 +20.74(+1.20%)
May 31, 2018 1740 1747 1723 1736 0 -8.75(-0.50%)
May 30, 2018 1728 1748 1718 1744 0 +26.70(+1.55%)
May 29, 2018 1726 1732 1706 1718 0 -23.38(-1.34%)
May 25, 2018 1741 1741 1741 1741 0 +2.93(+0.17%)
May 24, 2018 1726 1742 1720 1738 0 +13.80(+0.80%)
May 23, 2018 1719 1738 1713 1724 0 -1.11(-0.06%)
May 22, 2018 1727 1742 1721 1725 0 +0.37(+0.02%)
May 21, 2018 1724 1733 1709 1725 0 +4.81(+0.28%)
May 18, 2018 1711 1727 1703 1720 0 +6.47(+0.38%)
May 17, 2018 1720 1727 1708 1714 0 -5.39(-0.31%)
May 16, 2018 1688 1724 1686 1719 0 +34.08(+2.02%)
May 15, 2018 1665 1689 1660 1685 0 +10.15(+0.61%)
May 14, 2018 1673 1680 1660 1675 0 +6.30(+0.38%)
May 11, 2018 1664 1674 1658 1669 0 +7.09(+0.43%)
May 10, 2018 1664 1670 1648 1661 0 +1.72(+0.10%)
May 09, 2018 1668 1671 1640 1660 0 -8.30(-0.50%)
May 08, 2018 1681 1685 1660 1668 0 -16.71(-0.99%)
May 07, 2018 1662 1688 1659 1685 0 +26.20(+1.58%)
May 04, 2018 1634 1666 1631 1659 0 +22.14(+1.35%)
May 03, 2018 1653 1657 1626 1636 0 -24.74(-1.49%)
May 02, 2018 1657 1671 1645 1661 0 +1.88(+0.11%)
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.