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 (%)
May 31, 2013 1274 1293 1263 1267 0 -9.33(-0.73%)
May 30, 2013 1292 1300 1271 1276 0 -13.73(-1.06%)
May 29, 2013 1302 1307 1279 1290 0 -20.35(-1.55%)
May 28, 2013 1322 1334 1305 1310 0 +4.78(+0.37%)
May 24, 2013 1306 1306 1306 0 -9.17(-0.70%)
May 23, 2013 1320 1330 1304 1315 0 -17.51(-1.31%)
May 22, 2013 1349 1362 1325 1332 0 -17.36(-1.29%)
May 21, 2013 1349 1355 1341 1350 0 +0.51(+0.04%)
May 20, 2013 1346 1355 1340 1349 0 +2.79(+0.21%)
May 17, 2013 1331 1349 1328 1346 0 +18.77(+1.41%)
May 16, 2013 1344 1353 1320 1328 0 -18.83(-1.40%)
May 15, 2013 1342 1350 1333 1346 0 +29.89(+2.27%)
May 13, 2013 1318 1325 1309 1316 0 -5.67(-0.43%)
May 10, 2013 1315 1328 1306 1322 0 +8.80(+0.67%)
May 09, 2013 1313 1329 1307 1313 0 +1.24(+0.09%)
May 08, 2013 1305 1316 1301 1312 0 +1.54(+0.12%)
May 07, 2013 1311 1318 1303 1311 0 +3.88(+0.30%)
May 06, 2013 1307 1315 1297 1307 0 -1.92(-0.15%)
May 03, 2013 1297 1315 1288 1309 0 +21.77(+1.69%)
May 02, 2013 1286 1294 1277 1287 0 +4.19(+0.33%)
May 01, 2013 1291 1304 1279 1283 0 -11.83(-0.91%)
Apr 30, 2013 1284 1299 1273 1294 0 +7.85(+0.61%)
Apr 29, 2013 1281 1294 1271 1287 0 +8.89(+0.70%)
Apr 26, 2013 1297 1291 1271 1278 0 -10.42(-0.81%)
Apr 25, 2013 1282 1297 1274 1288 0 +8.86(+0.69%)
Apr 24, 2013 1278 1288 1269 1279 0 +5.51(+0.43%)
Apr 23, 2013 1266 1280 1259 1274 0 +14.08(+1.12%)
Apr 22, 2013 1256 1264 1241 1260 0 +7.30(+0.58%)
Apr 19, 2013 1241 1258 1236 1252 0 +17.64(+1.43%)
Apr 18, 2013 1249 1255 1222 1235 0 -11.77(-0.94%)
Apr 17, 2013 1248 1263 1228 1247 0 -8.64(-0.69%)
Apr 16, 2013 1249 1261 1237 1255 0 +16.04(+1.29%)
Apr 15, 2013 1266 1273 1238 1239 0 -30.49(-2.40%)
Apr 12, 2013 1274 1281 1264 1270 0 -7.28(-0.57%)
Apr 11, 2013 1267 1283 1263 1277 0 +11.12(+0.88%)
Apr 10, 2013 1257 1270 1254 1266 0 +10.42(+0.83%)
Apr 09, 2013 1259 1265 1246 1255 0 -4.78(-0.38%)
Apr 08, 2013 1244 1261 1236 1260 0 +16.58(+1.33%)
Apr 05, 2013 1232 1246 1225 1244 0 -6.44(-0.52%)
Apr 04, 2013 1234 1253 1232 1250 0 +16.00(+1.30%)
Apr 03, 2013 1254 1260 1226 1234 0 -15.86(-1.27%)
Apr 02, 2013 1245 1261 1240 1250 0 +8.83(+0.71%)
Apr 01, 2013 1254 1260 1233 1241 0 -14.33(-1.14%)
Mar 28, 2013 1255 1255 1255 0 +11.72(+0.94%)
Mar 27, 2013 1244 1254 1231 1244 0 -9.14(-0.73%)
Mar 26, 2013 1250 1258 1241 1253 0 +3.45(+0.28%)
Mar 25, 2013 1251 1262 1239 1249 0 -1.10(-0.09%)
Mar 22, 2013 1231 1260 1226 1250 0 +70.85(+6.01%)
Mar 21, 2013 1193 1200 1177 1180 0 -21.65(-1.80%)
Mar 20, 2013 1187 1203 1184 1201 0 +19.97(+1.69%)
Mar 19, 2013 1185 1192 1173 1181 0 +1.23(+0.10%)
Mar 18, 2013 1182 1189 1174 1180 0 -11.65(-0.98%)
Mar 15, 2013 1192 1196 1182 1192 0 -1.48(-0.12%)
Mar 14, 2013 1190 1197 1182 1193 0 +3.95(+0.33%)
Mar 13, 2013 1172 1193 1169 1189 0 +18.40(+1.57%)
Mar 12, 2013 1175 1183 1166 1171 0 -15.30(-1.29%)
Mar 11, 2013 1181 1188 1174 1186 0 +2.79(+0.24%)
Mar 08, 2013 1188 1193 1175 1183 0 -3.28(-0.28%)
Mar 07, 2013 1187 1194 1181 1187 0 +0.58(+0.05%)
Mar 06, 2013 1185 1196 1176 1186 0 +3.57(+0.30%)
Mar 05, 2013 1179 1188 1172 1182 0 +7.84(+0.67%)
Mar 04, 2013 1169 1182 1162 1175 0 +1.95(+0.17%)
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.