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, 2014 1619 1639 1607 1617 0 -5.69(-0.35%)
Sep 29, 2014 1609 1637 1606 1623 0 -25.04(-1.52%)
Sep 26, 2014 1626 1655 1614 1648 0 +110.87(+7.21%)
Sep 25, 2014 1554 1555 1529 1537 0 -39.18(-2.49%)
Sep 19, 2014 1594 1597 1569 1576 0 -8.15(-0.51%)
Sep 18, 2014 1584 1591 1571 1584 0 +5.53(+0.35%)
Sep 17, 2014 1582 1592 1570 1579 0 +1.57(+0.10%)
Sep 16, 2014 1573 1585 1565 1577 0 -0.91(-0.06%)
Sep 15, 2014 1588 1593 1568 1578 0 -7.98(-0.50%)
Sep 12, 2014 1597 1600 1576 1586 0 -10.87(-0.68%)
Sep 11, 2014 1599 1608 1589 1597 0 -8.02(-0.50%)
Sep 10, 2014 1597 1611 1588 1605 0 +6.36(+0.40%)
Sep 09, 2014 1607 1613 1593 1599 0 -11.56(-0.72%)
Sep 08, 2014 1605 1619 1592 1610 0 +3.21(+0.20%)
Sep 05, 2014 1574 1610 1570 1607 0 +27.00(+1.71%)
Sep 04, 2014 1575 1591 1569 1580 0 +11.92(+0.76%)
Sep 03, 2014 1579 1589 1563 1568 0 -8.79(-0.56%)
Sep 02, 2014 1565 1583 1562 1577 0 +11.05(+0.71%)
Aug 29, 2014 1566 1566 1566 0 +1.55(+0.10%)
Aug 28, 2014 1565 1573 1557 1564 0 -11.40(-0.72%)
Aug 27, 2014 1580 1583 1569 1576 0 +0.14(+0.01%)
Aug 26, 2014 1583 1588 1571 1576 0 -7.12(-0.45%)
Aug 25, 2014 1580 1590 1574 1583 0 +9.24(+0.59%)
Aug 22, 2014 1574 1584 1566 1573 0 +1.64(+0.10%)
Aug 21, 2014 1569 1580 1561 1572 0 +4.11(+0.26%)
Aug 20, 2014 1557 1572 1554 1568 0 +4.87(+0.31%)
Aug 19, 2014 1558 1572 1551 1563 0 +8.56(+0.55%)
Aug 18, 2014 1540 1558 1535 1554 0 +26.06(+1.71%)
Aug 15, 2014 1540 1546 1517 1528 0 -4.62(-0.30%)
Aug 14, 2014 1532 1543 1522 1533 0 +6.57(+0.43%)
Aug 13, 2014 1523 1535 1514 1526 0 +7.37(+0.49%)
Aug 12, 2014 1519 1530 1510 1519 0 -2.11(-0.14%)
Aug 11, 2014 1522 1530 1515 1521 0 +4.80(+0.32%)
Aug 08, 2014 1501 1518 1493 1516 0 +15.71(+1.05%)
Aug 07, 2014 1520 1524 1494 1500 0 -12.64(-0.84%)
Aug 06, 2014 1501 1518 1497 1513 0 +5.21(+0.35%)
Aug 05, 2014 1507 1522 1499 1508 0 -6.07(-0.40%)
Aug 04, 2014 1511 1521 1498 1514 0 +8.68(+0.58%)
Aug 01, 2014 1510 1522 1495 1505 0 -5.60(-0.37%)
Jul 31, 2014 1538 1546 1507 1511 0 -27.22(-1.77%)
Jul 23, 2014 1542 1547 1529 1538 0 -0.13(-0.01%)
Jul 22, 2014 1541 1551 1534 1538 0 +4.03(+0.26%)
Jul 21, 2014 1535 1545 1527 1534 0 -10.35(-0.67%)
Jul 18, 2014 1529 1549 1525 1545 0 +20.83(+1.37%)
Jul 17, 2014 1527 1538 1519 1524 0 -11.86(-0.77%)
Jul 16, 2014 1549 1555 1530 1536 0 -12.00(-0.78%)
Jul 15, 2014 1545 1557 1538 1548 0 +0.52(+0.03%)
Jul 14, 2014 1549 1555 1540 1547 0 +8.44(+0.55%)
Jul 11, 2014 1541 1548 1527 1539 0 -5.15(-0.33%)
Jul 10, 2014 1541 1554 1530 1544 0 -21.76(-1.39%)
Jul 09, 2014 1560 1574 1551 1566 0 +8.02(+0.51%)
Jul 08, 2014 1564 1571 1545 1558 0 -10.71(-0.68%)
Jul 07, 2014 1563 1575 1555 1568 0 -2.35(-0.15%)
Jul 03, 2014 1571 1571 1571 0 +13.06(+0.84%)
Jul 02, 2014 1559 1570 1550 1558 0 +0.48(+0.03%)
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.