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 (%)
Apr 30, 2018 1691 1697 1664 1665 0 -23.37(-1.38%)
Apr 27, 2018 1671 1704 1666 1689 0 +28.38(+1.71%)
Apr 26, 2018 1636 1669 1630 1660 0 +26.56(+1.63%)
Apr 25, 2018 1635 1643 1622 1634 0 -4.36(-0.27%)
Apr 24, 2018 1645 1653 1630 1638 0 +2.13(+0.13%)
Apr 23, 2018 1620 1642 1617 1636 0 +16.30(+1.01%)
Apr 20, 2018 1619 1628 1606 1620 0 +5.23(+0.32%)
Apr 19, 2018 1622 1629 1595 1614 0 -8.03(-0.49%)
Apr 18, 2018 1647 1654 1621 1622 0 -23.83(-1.45%)
Apr 17, 2018 1642 1652 1638 1646 0 +11.29(+0.69%)
Apr 16, 2018 1647 1653 1631 1635 0 +0.08(+0.00%)
Apr 13, 2018 1652 1659 1628 1635 0 -9.33(-0.57%)
Apr 12, 2018 1633 1653 1629 1644 0 +16.63(+1.02%)
Apr 11, 2018 1620 1638 1616 1628 0 -0.09(-0.01%)
Apr 10, 2018 1639 1645 1613 1628 0 +3.56(+0.22%)
Apr 09, 2018 1649 1654 1623 1624 0 -9.06(-0.55%)
Apr 06, 2018 1653 1671 1619 1633 0 -40.36(-2.41%)
Apr 05, 2018 1651 1679 1644 1674 0 +25.15(+1.53%)
Apr 04, 2018 1596 1651 1595 1648 0 +35.36(+2.19%)
Apr 03, 2018 1573 1615 1568 1613 0 +47.48(+3.03%)
Apr 02, 2018 1603 1607 1546 1566 0 -45.21(-2.81%)
Mar 29, 2018 1611 1611 1611 1611 0 +18.52(+1.16%)
Mar 28, 2018 1613 1628 1587 1592 0 -13.27(-0.83%)
Mar 27, 2018 1603 1637 1587 1606 0 +3.20(+0.20%)
Mar 26, 2018 1586 1606 1579 1602 0 +28.76(+1.83%)
Mar 23, 2018 1621 1631 1569 1574 0 -7.61(-0.48%)
Mar 22, 2018 1603 1618 1576 1581 0 -37.58(-2.32%)
Mar 21, 2018 1626 1640 1616 1619 0 -7.69(-0.47%)
Mar 20, 2018 1612 1633 1608 1626 0 +16.99(+1.06%)
Mar 19, 2018 1612 1624 1595 1609 0 -6.42(-0.40%)
Mar 16, 2018 1620 1632 1612 1616 0 -5.27(-0.33%)
Mar 15, 2018 1622 1628 1612 1621 0 +5.17(+0.32%)
Mar 14, 2018 1629 1634 1606 1616 0 -3.19(-0.20%)
Mar 13, 2018 1639 1649 1616 1619 0 -9.71(-0.60%)
Mar 12, 2018 1625 1646 1616 1629 0 +8.90(+0.55%)
Mar 09, 2018 1602 1624 1597 1620 0 +27.59(+1.73%)
Mar 08, 2018 1586 1599 1579 1592 0 +13.48(+0.85%)
Mar 07, 2018 1578 1591 1572 1579 0 -16.54(-1.04%)
Mar 06, 2018 1592 1600 1580 1595 0 +7.30(+0.46%)
Mar 05, 2018 1595 1601 1572 1588 0 -16.08(-1.00%)
Mar 02, 2018 1582 1609 1566 1604 0 +0.62(+0.04%)
Mar 01, 2018 1622 1634 1587 1604 0 -15.98(-0.99%)
Feb 28, 2018 1644 1652 1618 1620 0 -20.93(-1.28%)
Feb 27, 2018 1678 1688 1636 1641 0 -32.22(-1.93%)
Feb 26, 2018 1648 1678 1642 1673 0 +29.79(+1.81%)
Feb 23, 2018 1626 1644 1615 1643 0 +24.72(+1.53%)
Feb 22, 2018 1619 1622 1617 1618 0 +0.84(+0.05%)
Feb 21, 2018 1629 1641 1615 1617 0 -8.16(-0.50%)
Feb 20, 2018 1628 1641 1614 1626 0 -15.20(-0.93%)
Feb 16, 2018 1641 1641 1641 1641 0 +0.89(+0.05%)
Feb 15, 2018 1643 1653 1617 1640 0 +6.41(+0.39%)
Feb 14, 2018 1585 1638 1577 1633 0 +42.00(+2.64%)
Feb 13, 2018 1589 1602 1576 1591 0 -2.01(-0.13%)
Feb 12, 2018 1591 1613 1577 1593 0 +12.68(+0.80%)
Feb 09, 2018 1549 1595 1521 1581 0 +59.29(+3.90%)
Feb 08, 2018 1532 1592 1521 1521 0 -64.77(-4.08%)
Feb 07, 2018 1578 1612 1574 1586 0 +5.58(+0.35%)
Feb 06, 2018 1524 1588 1510 1581 0 -6.26(-0.39%)
Feb 05, 2018 1615 1630 1565 1587 0 -41.29(-2.54%)
Feb 02, 2018 1626 1647 1621 1628 0 -21.30(-1.29%)
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.