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 30, 2019 1898 1906 1872 1876 0 -15.09(-0.80%)
Aug 29, 2019 1868 1902 1866 1891 0 +38.93(+2.10%)
Aug 28, 2019 1817 1856 1813 1852 0 +31.77(+1.75%)
Aug 27, 2019 1839 1850 1819 1821 0 -8.94(-0.49%)
Aug 26, 2019 1813 1831 1797 1830 0 +36.63(+2.04%)
Aug 23, 2019 1828 1847 1785 1793 0 -60.41(-3.26%)
Aug 22, 2019 1848 1863 1835 1853 0 +11.33(+0.62%)
Aug 21, 2019 1826 1845 1818 1842 0 +43.64(+2.43%)
Aug 20, 2019 1804 1814 1777 1798 0 -12.49(-0.69%)
Aug 19, 2019 1828 1835 1803 1811 0 +17.51(+0.98%)
Aug 16, 2019 1785 1800 1769 1793 0 +19.84(+1.12%)
Aug 15, 2019 1800 1810 1768 1774 0 -28.45(-1.58%)
Aug 14, 2019 1812 1820 1792 1802 0 -51.58(-2.78%)
Aug 13, 2019 1810 1873 1801 1854 0 +35.23(+1.94%)
Aug 12, 2019 1817 1830 1808 1818 0 -9.92(-0.54%)
Aug 09, 2019 1852 1859 1814 1828 0 -22.55(-1.22%)
Aug 08, 2019 1824 1858 1818 1851 0 +37.54(+2.07%)
Aug 07, 2019 1795 1825 1785 1813 0 +0.10(+0.01%)
Aug 06, 2019 1790 1823 1776 1813 0 +41.55(+2.35%)
Aug 05, 2019 1786 1796 1753 1772 0 -47.40(-2.61%)
Aug 02, 2019 1844 1860 1809 1819 0 -36.38(-1.96%)
Aug 01, 2019 1901 1931 1846 1855 0 -59.94(-3.13%)
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%)
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.