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, 2019 2031 2063 2029 2057 0 +28.55(+1.41%)
Sep 27, 2019 2024 2044 2013 2028 0 -0.57(-0.03%)
Sep 26, 2019 2019 2036 1991 2029 0 +23.95(+1.19%)
Sep 25, 2019 2017 2041 1988 2005 0 -12.99(-0.64%)
Sep 24, 2019 1960 2022 1925 2018 0 +71.88(+3.69%)
Sep 23, 2019 1931 1955 1926 1946 0 +16.82(+0.87%)
Sep 20, 2019 1954 1966 1926 1929 0 -18.90(-0.97%)
Sep 19, 2019 1963 1971 1943 1948 0 -9.29(-0.47%)
Sep 18, 2019 1950 1966 1937 1957 0 +7.70(+0.40%)
Sep 17, 2019 1934 1953 1924 1949 0 +7.34(+0.38%)
Sep 16, 2019 1936 1954 1926 1942 0 -0.04(-0.00%)
Sep 13, 2019 1965 1977 1939 1942 0 -12.31(-0.63%)
Sep 12, 2019 1946 1966 1926 1954 0 +15.43(+0.80%)
Sep 11, 2019 1936 1949 1912 1939 0 +5.78(+0.30%)
Sep 10, 2019 1952 1967 1917 1933 0 -27.05(-1.38%)
Sep 09, 2019 1960 1974 1949 1960 0 +4.79(+0.24%)
Sep 06, 2019 1950 1963 1941 1955 0 +6.18(+0.32%)
Sep 05, 2019 1926 1956 1925 1949 0 +40.69(+2.13%)
Sep 04, 2019 1894 1913 1891 1909 0 +32.66(+1.74%)
Sep 03, 2019 1866 1883 1853 1876 0 -0.33(-0.02%)
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%)
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.