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 (%)
Mar 31, 2020 1764 1780 1705 1723 0 -47.56(-2.69%)
Mar 30, 2020 1744 1788 1691 1770 0 +39.50(+2.28%)
Mar 27, 2020 1706 1788 1661 1731 0 -33.47(-1.90%)
Mar 26, 2020 1679 1813 1670 1764 0 +108.03(+6.52%)
Mar 25, 2020 1667 1754 1589 1656 0 +125.93(+8.23%)
Mar 24, 2020 1386 1538 1353 1530 0 +207.49(+15.69%)
Mar 23, 2020 1375 1414 1276 1323 0 -98.97(-6.96%)
Mar 20, 2020 1518 1567 1414 1422 0 -72.24(-4.84%)
Mar 19, 2020 1425 1545 1361 1494 0 +50.24(+3.48%)
Mar 18, 2020 1393 1467 1286 1444 0 -57.44(-3.83%)
Mar 17, 2020 1443 1567 1341 1501 0 +75.78(+5.32%)
Mar 16, 2020 1416 1567 1361 1425 0 -210.87(-12.89%)
Mar 13, 2020 1665 1683 1534 1636 0 +59.10(+3.75%)
Mar 12, 2020 1666 1679 1549 1577 0 -213.19(-11.91%)
Mar 11, 2020 1804 1819 1749 1790 0 -98.74(-5.23%)
Mar 10, 2020 1863 1897 1775 1889 0 +63.84(+3.50%)
Mar 09, 2020 1780 1870 1745 1825 0 -92.04(-4.80%)
Mar 06, 2020 1914 1941 1864 1917 0 -44.88(-2.29%)
Mar 05, 2020 1978 1992 1945 1962 0 -73.08(-3.59%)
Mar 04, 2020 1993 2037 1966 2035 0 +67.54(+3.43%)
Mar 03, 2020 2011 2058 1958 1968 0 -43.24(-2.15%)
Mar 02, 2020 1945 2020 1908 2011 0 +71.47(+3.68%)
Feb 28, 2020 1881 1946 1852 1940 0 +6.92(+0.36%)
Feb 27, 2020 1963 2027 1929 1933 0 -73.08(-3.64%)
Feb 26, 2020 2033 2066 2005 2006 0 -22.59(-1.11%)
Feb 25, 2020 2107 2116 2023 2028 0 -70.38(-3.35%)
Feb 24, 2020 2094 2125 2084 2099 0 -88.09(-4.03%)
Feb 21, 2020 2219 2221 2171 2187 0 -42.91(-1.92%)
Feb 20, 2020 2223 2233 2187 2230 0 +6.09(+0.27%)
Feb 19, 2020 2227 2243 2221 2224 0 +9.82(+0.44%)
Feb 18, 2020 2235 2244 2203 2214 0 -31.62(-1.41%)
Feb 14, 2020 2243 2252 2220 2245 0 +5.98(+0.27%)
Feb 13, 2020 2218 2249 2202 2239 0 +11.12(+0.50%)
Feb 12, 2020 2185 2236 2176 2228 0 +56.21(+2.59%)
Feb 11, 2020 2171 2180 2158 2172 0 +4.25(+0.20%)
Feb 10, 2020 2153 2178 2145 2168 0 +11.01(+0.51%)
Feb 07, 2020 2164 2177 2141 2157 0 -21.23(-0.97%)
Feb 06, 2020 2195 2207 2175 2178 0 -8.64(-0.40%)
Feb 05, 2020 2204 2215 2162 2187 0 -6.65(-0.30%)
Feb 04, 2020 2206 2223 2187 2193 0 +37.67(+1.75%)
Feb 03, 2020 2156 2193 2140 2156 0 +49.99(+2.37%)
Jan 31, 2020 2144 2153 2091 2106 0 -46.06(-2.14%)
Jan 30, 2020 2163 2180 2130 2152 0 -28.65(-1.31%)
Jan 29, 2020 2205 2211 2167 2180 0 -11.92(-0.54%)
Jan 28, 2020 2189 2205 2172 2192 0 +7.48(+0.34%)
Jan 27, 2020 2149 2197 2142 2185 0 -36.33(-1.64%)
Jan 24, 2020 2256 2262 2212 2221 0 -25.38(-1.13%)
Jan 23, 2020 2263 2274 2231 2247 0 -24.72(-1.09%)
Jan 22, 2020 2285 2297 2269 2271 0 -4.58(-0.20%)
Jan 21, 2020 2269 2281 2257 2276 0 +1.26(+0.06%)
Jan 17, 2020 2258 2280 2252 2275 0 +19.16(+0.85%)
Jan 16, 2020 2246 2261 2244 2255 0 +12.48(+0.56%)
Jan 15, 2020 2250 2262 2234 2243 0 -1.23(-0.05%)
Jan 14, 2020 2232 2263 2229 2244 0 +16.25(+0.73%)
Jan 13, 2020 2202 2232 2198 2228 0 +28.42(+1.29%)
Jan 10, 2020 2220 2222 2196 2199 0 -12.20(-0.55%)
Jan 09, 2020 2220 2231 2206 2212 0 -0.84(-0.04%)
Jan 08, 2020 2208 2226 2197 2213 0 -4.07(-0.18%)
Jan 07, 2020 2218 2238 2197 2217 0 -2.31(-0.10%)
Jan 06, 2020 2204 2223 2199 2219 0 -5.02(-0.23%)
Jan 03, 2020 2197 2227 2190 2224 0 -4.61(-0.21%)
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.