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 27, 2013 1435 1446 1415 1424 0 +36.03(+2.60%)
Sep 26, 2013 1373 1394 1367 1388 0 +20.36(+1.49%)
Sep 25, 2013 1375 1380 1362 1368 0 -5.30(-0.39%)
Sep 24, 2013 1373 1384 1367 1373 0 +6.45(+0.47%)
Sep 23, 2013 1374 1383 1352 1367 0 -11.82(-0.86%)
Sep 20, 2013 1384 1390 1361 1378 0 -8.15(-0.59%)
Sep 19, 2013 1389 1405 1373 1387 0 +0.52(+0.04%)
Sep 18, 2013 1356 1392 1350 1386 0 +24.28(+1.78%)
Sep 17, 2013 1361 1371 1354 1362 0 +1.24(+0.09%)
Sep 16, 2013 1370 1367 1355 1360 0 +7.23(+0.53%)
Sep 13, 2013 1352 1359 1340 1353 0 +0.51(+0.04%)
Sep 12, 2013 1356 1369 1346 1353 0 +1.87(+0.14%)
Sep 11, 2013 1345 1358 1337 1351 0 +5.71(+0.42%)
Sep 10, 2013 1346 1352 1330 1345 0 +15.94(+1.20%)
Sep 09, 2013 1317 1334 1312 1329 0 +15.24(+1.16%)
Sep 06, 2013 1316 1326 1295 1314 0 +3.16(+0.24%)
Sep 05, 2013 1303 1317 1296 1311 0 +10.20(+0.78%)
Sep 04, 2013 1289 1308 1286 1301 0 +11.93(+0.93%)
Sep 03, 2013 1290 1308 1275 1289 0 +12.64(+0.99%)
Aug 30, 2013 1276 1276 1276 0 -14.26(-1.11%)
Aug 29, 2013 1280 1298 1277 1290 0 +4.71(+0.37%)
Aug 28, 2013 1273 1295 1269 1286 0 +9.85(+0.77%)
Aug 27, 2013 1288 1297 1274 1276 0 -24.88(-1.91%)
Aug 26, 2013 1304 1314 1297 1301 0 -2.18(-0.17%)
Aug 23, 2013 1311 1318 1291 1303 0 -1.50(-0.12%)
Aug 22, 2013 1295 1311 1287 1304 0 +11.69(+0.90%)
Aug 21, 2013 1300 1310 1285 1293 0 -7.88(-0.61%)
Aug 20, 2013 1291 1316 1287 1300 0 +10.37(+0.80%)
Aug 19, 2013 1285 1304 1276 1290 0 +4.62(+0.36%)
Aug 16, 2013 1283 1301 1278 1286 0 +0.42(+0.03%)
Aug 15, 2013 1294 1301 1276 1285 0 -24.18(-1.85%)
Aug 14, 2013 1318 1331 1301 1309 0 -8.57(-0.65%)
Aug 13, 2013 1333 1336 1311 1318 0 -12.66(-0.95%)
Aug 12, 2013 1326 1337 1319 1330 0 -0.81(-0.06%)
Aug 09, 2013 1320 1339 1317 1331 0 +8.63(+0.65%)
Aug 08, 2013 1327 1334 1317 1323 0 +2.24(+0.17%)
Aug 07, 2013 1333 1337 1318 1320 0 -18.74(-1.40%)
Aug 06, 2013 1338 1348 1329 1339 0 -0.30(-0.02%)
Aug 05, 2013 1334 1344 1331 1339 0 +3.76(+0.28%)
Aug 02, 2013 1335 1344 1322 1336 0 -383.90(-22.32%)
Aug 01, 2013 1725 1740 1709 1720 0 +4.93(+0.29%)
Jul 31, 2013 1716 1742 1694 1715 0 +416.02(+32.03%)
Jul 30, 2013 1294 1305 1290 1299 0 +7.59(+0.59%)
Jul 29, 2013 1288 1299 1279 1291 0 -5.83(-0.45%)
Jul 26, 2013 1294 1307 1280 1297 0 -2.10(-0.16%)
Jul 25, 2013 1294 1305 1284 1299 0 +6.63(+0.51%)
Jul 24, 2013 1310 1314 1288 1292 0 -15.86(-1.21%)
Jul 23, 2013 1315 1318 1304 1308 0 -2.18(-0.17%)
Jul 22, 2013 1312 1319 1302 1310 0 -3.45(-0.26%)
Jul 19, 2013 1309 1318 1301 1314 0 +2.71(+0.21%)
Jul 18, 2013 1307 1320 1299 1311 0 +11.01(+0.85%)
Jul 17, 2013 1294 1310 1290 1300 0 +6.42(+0.50%)
Jul 16, 2013 1299 1308 1287 1294 0 -8.04(-0.62%)
Jul 15, 2013 1301 1308 1295 1302 0 -3.01(-0.23%)
Jul 12, 2013 1302 1309 1296 1305 0 +1.44(+0.11%)
Jul 11, 2013 1306 1315 1293 1303 0 +10.12(+0.78%)
Jul 10, 2013 1295 1300 1284 1293 0 -3.31(-0.26%)
Jul 09, 2013 1294 1305 1284 1297 0 +8.53(+0.66%)
Jul 08, 2013 1294 1306 1281 1288 0 +1.30(+0.10%)
Jul 05, 2013 1281 1293 1271 1287 0 +12.63(+0.99%)
Jul 03, 2013 1274 1274 1274 0 +2.28(+0.18%)
Jul 02, 2013 1257 1282 1255 1272 0 +8.79(+0.70%)
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.