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, 2012 1616 1628 1604 1618 0 +2.26(+0.14%)
Apr 27, 2012 1611 1630 1594 1616 0 +3.12(+0.19%)
Apr 26, 2012 1592 1620 1585 1612 0 +16.01(+1.00%)
Apr 25, 2012 1579 1599 1570 1596 0 +29.53(+1.88%)
Apr 24, 2012 1578 1599 1552 1567 0 -16.80(-1.06%)
Apr 23, 2012 1584 1591 1566 1584 0 -27.16(-1.69%)
Apr 20, 2012 1603 1624 1598 1611 0 +14.18(+0.89%)
Apr 19, 2012 1611 1619 1588 1597 0 -11.43(-0.71%)
Apr 18, 2012 1602 1620 1593 1608 0 -1.93(-0.12%)
Apr 17, 2012 1604 1617 1593 1610 0 +14.28(+0.89%)
Apr 16, 2012 1596 1608 1585 1596 0 +5.58(+0.35%)
Apr 13, 2012 1599 1608 1585 1590 0 -10.45(-0.65%)
Apr 12, 2012 1584 1603 1573 1601 0 +17.34(+1.10%)
Apr 11, 2012 1579 1593 1571 1583 0 +22.12(+1.42%)
Apr 10, 2012 1611 1614 1553 1561 0 -51.68(-3.20%)
Apr 09, 2012 1597 1622 1589 1613 0 -8.77(-0.54%)
Apr 05, 2012 1607 1627 1603 1622 0 +7.20(+0.45%)
Apr 04, 2012 1615 1625 1601 1614 0 -12.53(-0.77%)
Apr 03, 2012 1622 1636 1609 1627 0 +0.48(+0.03%)
Apr 02, 2012 1615 1636 1607 1626 0 +10.24(+0.63%)
Mar 30, 2012 1621 1630 1609 1616 0 +4.54(+0.28%)
Mar 29, 2012 1596 1615 1589 1612 0 +2.35(+0.15%)
Mar 28, 2012 1613 1621 1593 1609 0 -6.31(-0.39%)
Mar 27, 2012 1621 1634 1608 1616 0 -3.76(-0.23%)
Mar 26, 2012 1614 1628 1605 1619 0 +15.14(+0.94%)
Mar 23, 2012 1633 1643 1580 1604 0 -28.26(-1.73%)
Mar 22, 2012 1626 1641 1609 1633 0 -2.44(-0.15%)
Mar 21, 2012 1653 1660 1631 1635 0 -14.05(-0.85%)
Mar 20, 2012 1646 1662 1642 1649 0 -5.40(-0.33%)
Mar 19, 2012 1647 1662 1634 1654 0 +12.74(+0.78%)
Mar 16, 2012 1642 1654 1632 1642 0 +0.69(+0.04%)
Mar 15, 2012 1636 1646 1625 1641 0 +9.33(+0.57%)
Mar 14, 2012 1641 1647 1626 1632 0 -8.48(-0.52%)
Mar 13, 2012 1619 1641 1613 1640 0 +30.01(+1.86%)
Mar 12, 2012 1604 1620 1598 1610 0 -4.86(-0.30%)
Mar 09, 2012 1595 1622 1588 1615 0 +27.52(+1.73%)
Mar 08, 2012 1586 1595 1576 1587 0 +10.96(+0.70%)
Mar 07, 2012 1575 1584 1567 1576 0 +6.10(+0.39%)
Mar 06, 2012 1589 1599 1565 1570 0 -31.27(-1.95%)
Mar 05, 2012 1598 1611 1587 1602 0 +4.92(+0.31%)
Mar 02, 2012 1600 1608 1587 1597 0 -2.97(-0.19%)
Mar 01, 2012 1600 1609 1589 1600 0 +11.69(+0.74%)
Feb 29, 2012 1589 1603 1578 1588 0 -0.57(-0.04%)
Feb 28, 2012 1595 1601 1575 1589 0 -3.17(-0.20%)
Feb 27, 2012 1572 1600 1562 1592 0 +11.84(+0.75%)
Feb 24, 2012 1576 1590 1569 1580 0 +3.51(+0.22%)
Feb 23, 2012 1567 1584 1560 1576 0 +11.41(+0.73%)
Feb 22, 2012 1563 1578 1554 1565 0 +2.73(+0.17%)
Feb 21, 2012 1577 1589 1554 1562 0 -14.75(-0.94%)
Feb 17, 2012 1577 1577 1577 0 +5.61(+0.36%)
Feb 16, 2012 1557 1584 1548 1571 0 +13.32(+0.85%)
Feb 15, 2012 1570 1578 1554 1558 0 -8.16(-0.52%)
Feb 14, 2012 1557 1575 1539 1566 0 +2.33(+0.15%)
Feb 13, 2012 1564 1574 1549 1564 0 +8.77(+0.56%)
Feb 10, 2012 1553 1565 1546 1555 0 -11.70(-0.75%)
Feb 09, 2012 1573 1580 1554 1567 0 -6.99(-0.44%)
Feb 08, 2012 1560 1583 1552 1574 0 +18.54(+1.19%)
Feb 07, 2012 1550 1567 1540 1555 0 +1.02(+0.07%)
Feb 06, 2012 1554 1568 1542 1554 0 -9.05(-0.58%)
Feb 03, 2012 1555 1570 1543 1563 0 +30.65(+2.00%)
Feb 02, 2012 1539 1549 1524 1533 0 -3.01(-0.20%)
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.