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 (%)
Aug 31, 2012 1548 1548 1548 0 -0.19(-0.01%)
Aug 30, 2012 1548 1559 1542 1549 0 -11.24(-0.72%)
Aug 29, 2012 1557 1565 1546 1560 0 +25.29(+1.65%)
Aug 27, 2012 1541 1546 1528 1535 0 +0.36(+0.02%)
Aug 24, 2012 1521 1542 1516 1534 0 +10.51(+0.69%)
Aug 23, 2012 1525 1534 1513 1524 0 -4.00(-0.26%)
Aug 22, 2012 1524 1533 1514 1528 0 +1.05(+0.07%)
Aug 21, 2012 1528 1539 1516 1527 0 +2.51(+0.16%)
Aug 20, 2012 1529 1538 1516 1524 0 -7.14(-0.47%)
Aug 17, 2012 1521 1538 1511 1531 0 +12.08(+0.80%)
Aug 16, 2012 1504 1528 1493 1519 0 +14.31(+0.95%)
Aug 15, 2012 1506 1519 1495 1505 0 -3.27(-0.22%)
Aug 14, 2012 1524 1528 1503 1508 0 -10.21(-0.67%)
Aug 13, 2012 1502 1522 1492 1518 0 +13.21(+0.88%)
Aug 11, 2012 1503 1512 1496 1505 0 +0.00(+0.00%)
Aug 10, 2012 1503 1512 1496 1505 0 -3.36(-0.22%)
Aug 09, 2012 1512 1520 1500 1508 0 -6.85(-0.45%)
Aug 08, 2012 1515 1524 1502 1515 0 -7.07(-0.46%)
Aug 07, 2012 1514 1537 1508 1522 0 +12.62(+0.84%)
Aug 06, 2012 1506 1521 1499 1510 0 +7.03(+0.47%)
Aug 03, 2012 1489 1509 1483 1503 0 +31.26(+2.12%)
Aug 02, 2012 1464 1481 1449 1471 0 -4.92(-0.33%)
Aug 01, 2012 1492 1503 1471 1476 0 -10.05(-0.68%)
Jul 31, 2012 1502 1517 1481 1486 0 -23.98(-1.59%)
Jul 30, 2012 1521 1534 1501 1510 0 -12.22(-0.80%)
Jul 27, 2012 1507 1535 1490 1523 0 +20.47(+1.36%)
Jul 26, 2012 1487 1518 1473 1502 0 +35.27(+2.40%)
Jul 25, 2012 1470 1484 1459 1467 0 +6.59(+0.45%)
Jul 24, 2012 1473 1481 1449 1460 0 -7.73(-0.53%)
Jul 23, 2012 1459 1476 1446 1468 0 -6.87(-0.47%)
Jul 20, 2012 1490 1497 1468 1475 0 -23.28(-1.55%)
Jul 19, 2012 1505 1518 1484 1498 0 -0.45(-0.03%)
Jul 18, 2012 1479 1508 1467 1499 0 +16.27(+1.10%)
Jul 17, 2012 1475 1494 1462 1482 0 -1.47(-0.10%)
Jul 16, 2012 1486 1497 1473 1484 0 -5.22(-0.35%)
Jul 14, 2012 1464 1496 1458 1489 0 +0.00(+0.00%)
Jul 13, 2012 1464 1496 1458 1489 0 +30.47(+2.09%)
Jul 12, 2012 1455 1469 1434 1459 0 -5.59(-0.38%)
Jul 11, 2012 1453 1470 1435 1464 0 +15.34(+1.06%)
Jul 10, 2012 1453 1469 1438 1449 0 +1.20(+0.08%)
Jul 09, 2012 1457 1463 1438 1448 0 -9.23(-0.63%)
Jul 06, 2012 1453 1468 1440 1457 0 -10.47(-0.71%)
Jul 05, 2012 1456 1481 1447 1467 0 +10.84(+0.74%)
Jul 03, 2012 1456 1456 1456 0 +23.72(+1.66%)
Jul 02, 2012 1422 1441 1415 1433 0 +13.23(+0.93%)
Jun 30, 2012 1416 1448 1386 1420 0 -2.52(-0.18%)
Jun 29, 2012 1416 1448 1386 1422 0 -59.38(-4.01%)
Jun 28, 2012 1476 1498 1457 1481 0 -3.26(-0.22%)
Jun 27, 2012 1479 1500 1463 1485 0 +10.99(+0.75%)
Jun 26, 2012 1465 1482 1455 1474 0 +12.33(+0.84%)
Jun 25, 2012 1474 1480 1452 1461 0 -30.03(-2.01%)
Jun 22, 2012 1485 1496 1473 1491 0 +12.35(+0.83%)
Jun 21, 2012 1516 1529 1476 1479 0 -35.86(-2.37%)
Jun 20, 2012 1528 1533 1504 1515 0 -4.02(-0.26%)
Jun 19, 2012 1508 1533 1504 1519 0 +13.32(+0.88%)
Jun 18, 2012 1499 1512 1482 1506 0 -0.49(-0.03%)
Jun 15, 2012 1487 1510 1476 1506 0 +22.60(+1.52%)
Jun 14, 2012 1508 1516 1469 1484 0 -12.67(-0.85%)
Jun 13, 2012 1544 1554 1485 1496 0 -54.26(-3.50%)
Jun 12, 2012 1539 1561 1527 1550 0 +14.15(+0.92%)
Jun 11, 2012 1571 1580 1535 1536 0 -21.97(-1.41%)
Jun 08, 2012 1537 1562 1525 1558 0 +18.89(+1.23%)
Jun 07, 2012 1552 1560 1527 1539 0 +1.88(+0.12%)
Jun 06, 2012 1516 1539 1510 1538 0 +30.60(+2.03%)
Jun 05, 2012 1486 1513 1481 1507 0 +16.06(+1.08%)
Jun 04, 2012 1493 1502 1468 1491 0 -0.37(-0.02%)
Jun 02, 2012 1511 1521 1484 1491 0 +0.00(+0.00%)
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.