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, 2019 1940 1947 1904 1915 0 -27.05(-1.39%)
Jul 30, 2019 1931 1957 1918 1942 0 -5.43(-0.28%)
Jul 29, 2019 1949 1958 1931 1948 0 +0.95(+0.05%)
Jul 26, 2019 1942 1958 1923 1947 0 +11.86(+0.61%)
Jul 25, 2019 1930 1945 1920 1935 0 +7.13(+0.37%)
Jul 24, 2019 1919 1939 1911 1928 0 +8.26(+0.43%)
Jul 23, 2019 1916 1930 1908 1920 0 +18.25(+0.96%)
Jul 22, 2019 1914 1924 1897 1901 0 -11.95(-0.62%)
Jul 19, 2019 1934 1942 1909 1913 0 -14.85(-0.77%)
Jul 18, 2019 1932 1937 1911 1928 0 -2.10(-0.11%)
Jul 17, 2019 1949 1957 1926 1930 0 -22.77(-1.17%)
Jul 16, 2019 1966 1975 1947 1953 0 -12.98(-0.66%)
Jul 15, 2019 1960 1977 1957 1966 0 +5.11(+0.26%)
Jul 12, 2019 1944 1968 1937 1961 0 +15.77(+0.81%)
Jul 11, 2019 1938 1950 1927 1945 0 +12.03(+0.62%)
Jul 10, 2019 1955 1963 1930 1933 0 -11.68(-0.60%)
Jul 09, 2019 1946 1960 1937 1945 0 -9.62(-0.49%)
Jul 08, 2019 1912 1958 1908 1954 0 +27.11(+1.41%)
Jul 05, 2019 1909 1931 1898 1927 0 +8.88(+0.46%)
Jul 03, 2019 1900 1921 1894 1918 0 +26.54(+1.40%)
Jul 02, 2019 1898 1903 1875 1892 0 -8.12(-0.43%)
Jul 01, 2019 1892 1919 1887 1900 0 +27.83(+1.49%)
Jun 28, 2019 1869 1888 1844 1872 0 +9.81(+0.53%)
Jun 27, 2019 1846 1867 1845 1862 0 +23.92(+1.30%)
Jun 26, 2019 1850 1863 1833 1838 0 -0.94(-0.05%)
Jun 25, 2019 1877 1881 1830 1839 0 -35.82(-1.91%)
Jun 24, 2019 1906 1922 1872 1875 0 -26.30(-1.38%)
Jun 21, 2019 1893 1909 1877 1901 0 +5.95(+0.31%)
Jun 20, 2019 1887 1905 1876 1896 0 +35.37(+1.90%)
Jun 19, 2019 1866 1871 1850 1860 0 -15.09(-0.80%)
Jun 18, 2019 1843 1886 1838 1875 0 +43.97(+2.40%)
Jun 17, 2019 1853 1859 1827 1831 0 -23.71(-1.28%)
Jun 14, 2019 1853 1867 1842 1855 0 +1.03(+0.06%)
Jun 13, 2019 1843 1862 1840 1854 0 +20.31(+1.11%)
Jun 12, 2019 1846 1861 1825 1834 0 -8.27(-0.45%)
Jun 11, 2019 1849 1865 1835 1842 0 +14.90(+0.82%)
Jun 10, 2019 1847 1861 1823 1827 0 -12.58(-0.68%)
Jun 07, 2019 1829 1846 1821 1840 0 +23.06(+1.27%)
Jun 06, 2019 1821 1830 1806 1817 0 -6.64(-0.36%)
Jun 05, 2019 1819 1832 1806 1823 0 +16.91(+0.94%)
Jun 04, 2019 1761 1808 1749 1806 0 +71.53(+4.12%)
Jun 03, 2019 1719 1748 1715 1735 0 +17.91(+1.04%)
May 31, 2019 1729 1739 1710 1717 0 -37.04(-2.11%)
May 30, 2019 1750 1766 1740 1754 0 +5.21(+0.30%)
May 29, 2019 1781 1787 1724 1749 0 -42.56(-2.38%)
May 28, 2019 1826 1834 1790 1791 0 -21.85(-1.21%)
May 24, 2019 1814 1834 1809 1813 0 -6.14(-0.34%)
May 23, 2019 1818 1829 1803 1819 0 -14.62(-0.80%)
May 22, 2019 1832 1840 1824 1834 0 -11.48(-0.62%)
May 21, 2019 1840 1850 1822 1845 0 +15.72(+0.86%)
May 20, 2019 1850 1853 1825 1830 0 -35.99(-1.93%)
May 17, 2019 1849 1889 1845 1866 0 -0.26(-0.01%)
May 16, 2019 1865 1888 1858 1866 0 +10.31(+0.56%)
May 15, 2019 1838 1865 1830 1856 0 +5.51(+0.30%)
May 14, 2019 1833 1860 1818 1850 0 +21.66(+1.18%)
May 13, 2019 1816 1836 1805 1828 0 -33.90(-1.82%)
May 10, 2019 1841 1870 1825 1862 0 +16.77(+0.91%)
May 09, 2019 1831 1849 1814 1845 0 +2.45(+0.13%)
May 08, 2019 1840 1871 1830 1843 0 +0.73(+0.04%)
May 07, 2019 1855 1868 1827 1842 0 -25.82(-1.38%)
May 06, 2019 1869 1875 1850 1868 0 -38.97(-2.04%)
May 03, 2019 1906 1920 1902 1907 0 +12.84(+0.68%)
May 02, 2019 1911 1917 1886 1894 0 -10.68(-0.56%)
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.