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 (%)
Sep 30, 2011 1282 1300 1261 1262 0 -36.60(-2.82%)
Sep 29, 2011 1318 1325 1263 1299 0 +4.18(+0.32%)
Sep 28, 2011 1335 1350 1292 1294 0 -37.48(-2.81%)
Sep 27, 2011 1333 1363 1320 1332 0 +20.35(+1.55%)
Sep 26, 2011 1312 1320 1277 1312 0 +12.67(+0.98%)
Sep 23, 2011 1283 1315 1269 1299 0 +44.25(+3.53%)
Sep 22, 2011 1252 1275 1228 1255 0 -35.04(-2.72%)
Sep 21, 2011 1340 1350 1287 1290 0 -51.68(-3.85%)
Sep 20, 2011 1360 1374 1336 1341 0 -11.32(-0.84%)
Sep 19, 2011 1336 1363 1325 1353 0 -8.13(-0.60%)
Sep 16, 2011 1350 1368 1337 1361 0 +18.28(+1.36%)
Sep 15, 2011 1342 1349 1322 1343 0 +12.74(+0.96%)
Sep 14, 2011 1310 1349 1294 1330 0 +28.19(+2.17%)
Sep 13, 2011 1285 1311 1275 1302 0 +20.58(+1.61%)
Sep 12, 2011 1253 1288 1243 1281 0 +13.68(+1.08%)
Sep 09, 2011 1294 1308 1261 1267 0 -40.52(-3.10%)
Sep 08, 2011 1314 1340 1299 1308 0 -18.42(-1.39%)
Sep 07, 2011 1304 1330 1289 1326 0 +42.56(+3.32%)
Sep 06, 2011 1253 1290 1240 1284 0 -9.02(-0.70%)
Sep 02, 2011 1293 1293 1293 0 -41.25(-3.09%)
Sep 01, 2011 1345 1367 1328 1334 0 -13.40(-0.99%)
Aug 31, 2011 1349 1370 1333 1347 0 +6.77(+0.50%)
Aug 30, 2011 1349 1364 1327 1341 0 -16.92(-1.25%)
Aug 29, 2011 1330 1358 1324 1358 0 +40.78(+3.10%)
Aug 26, 2011 1269 1321 1253 1317 0 +40.47(+3.17%)
Aug 25, 2011 1310 1323 1268 1276 0 -30.54(-2.34%)
Aug 24, 2011 1273 1311 1265 1307 0 +29.20(+2.29%)
Aug 23, 2011 1224 1279 1214 1278 0 +59.06(+4.85%)
Aug 22, 2011 1238 1245 1211 1219 0 +5.75(+0.47%)
Aug 19, 2011 1219 1259 1208 1213 0 -19.48(-1.58%)
Aug 18, 2011 1256 1263 1218 1232 0 -54.06(-4.20%)
Aug 17, 2011 1299 1313 1273 1286 0 -5.52(-0.43%)
Aug 16, 2011 1302 1321 1284 1292 0 -25.95(-1.97%)
Aug 15, 2011 1302 1321 1283 1318 0 +21.30(+1.64%)
Aug 12, 2011 1302 1318 1284 1297 0 +4.86(+0.38%)
Aug 11, 2011 1238 1311 1231 1292 0 +59.21(+4.80%)
Aug 10, 2011 1272 1295 1227 1232 0 -54.63(-4.24%)
Aug 09, 2011 1272 1291 1195 1287 0 +53.19(+4.31%)
Aug 08, 2011 1276 1305 1223 1234 0 -82.32(-6.25%)
Aug 05, 2011 1317 1340 1271 1316 0 +16.30(+1.25%)
Aug 04, 2011 1364 1374 1298 1300 0 -79.62(-5.77%)
Aug 03, 2011 1361 1383 1323 1380 0 +22.73(+1.68%)
Aug 02, 2011 1395 1412 1354 1357 0 -51.49(-3.66%)
Aug 01, 2011 1429 1436 1390 1408 0 -15.36(-1.08%)
Jul 29, 2011 1414 1445 1401 1424 0 -7.48(-0.52%)
Jul 28, 2011 1423 1453 1413 1431 0 +3.23(+0.23%)
Jul 27, 2011 1454 1462 1425 1428 0 -31.10(-2.13%)
Jul 26, 2011 1476 1483 1451 1459 0 -18.75(-1.27%)
Jul 25, 2011 1480 1497 1469 1478 0 -22.43(-1.50%)
Jul 22, 2011 1506 1510 1492 1500 0 +2.66(+0.18%)
Jul 21, 2011 1487 1510 1477 1498 0 +17.77(+1.20%)
Jul 20, 2011 1491 1496 1470 1480 0 -8.29(-0.56%)
Jul 19, 2011 1479 1496 1468 1488 0 +21.20(+1.45%)
Jul 18, 2011 1475 1485 1459 1467 0 -17.85(-1.20%)
Jul 15, 2011 1490 1495 1470 1485 0 +0.86(+0.06%)
Jul 14, 2011 1498 1508 1474 1484 0 -11.16(-0.75%)
Jul 13, 2011 1485 1514 1480 1495 0 +10.02(+0.67%)
Jul 12, 2011 1485 1502 1475 1485 0 -4.02(-0.27%)
Jul 11, 2011 1497 1512 1481 1489 0 -26.21(-1.73%)
Jul 08, 2011 1513 1521 1496 1515 0 -13.10(-0.86%)
Jul 07, 2011 1515 1537 1511 1528 0 +23.20(+1.54%)
Jul 06, 2011 1494 1510 1488 1505 0 +5.03(+0.34%)
Jul 05, 2011 1498 1508 1486 1500 0 -4.54(-0.30%)
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.