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, 2017 1316 1321 1306 1314 0 -0.04(-0.00%)
May 30, 2017 1311 1320 1306 1314 0 +4.72(+0.36%)
May 26, 2017 1306 1315 1301 1309 0 +2.47(+0.19%)
May 25, 2017 1308 1316 1303 1307 0 +6.31(+0.49%)
May 24, 2017 1303 1308 1292 1300 0 -1.21(-0.09%)
May 23, 2017 1298 1311 1292 1302 0 +11.22(+0.87%)
May 22, 2017 1293 1301 1284 1290 0 -1.36(-0.11%)
May 19, 2017 1277 1301 1271 1292 0 +4.45(+0.35%)
May 18, 2017 1290 1296 1276 1287 0 +0.07(+0.01%)
May 17, 2017 1311 1316 1286 1287 0 -28.77(-2.19%)
May 16, 2017 1310 1328 1300 1316 0 -16.82(-1.26%)
May 15, 2017 1336 1343 1328 1333 0 -3.63(-0.27%)
May 12, 2017 1336 1342 1327 1336 0 -2.42(-0.18%)
May 11, 2017 1346 1348 1322 1339 0 -9.96(-0.74%)
May 10, 2017 1353 1360 1345 1349 0 -3.79(-0.28%)
May 09, 2017 1344 1360 1338 1353 0 +9.61(+0.72%)
May 08, 2017 1343 1351 1333 1343 0 +4.22(+0.32%)
May 05, 2017 1344 1350 1326 1339 0 -5.06(-0.38%)
May 04, 2017 1348 1353 1335 1344 0 -1.26(-0.09%)
May 03, 2017 1358 1363 1339 1345 0 -11.98(-0.88%)
May 02, 2017 1358 1361 1348 1357 0 +1.60(+0.12%)
May 01, 2017 1362 1367 1349 1356 0 -6.25(-0.46%)
Apr 28, 2017 1381 1385 1354 1362 0 -14.11(-1.03%)
Apr 27, 2017 1371 1381 1362 1376 0 +8.26(+0.60%)
Apr 26, 2017 1370 1384 1362 1368 0 -3.20(-0.23%)
Apr 25, 2017 1379 1385 1368 1371 0 -5.53(-0.40%)
Apr 24, 2017 1388 1392 1372 1376 0 -0.45(-0.03%)
Apr 21, 2017 1387 1389 1371 1377 0 -12.46(-0.90%)
Apr 20, 2017 1378 1396 1374 1389 0 +14.81(+1.08%)
Apr 19, 2017 1381 1387 1367 1374 0 -2.40(-0.17%)
Apr 18, 2017 1374 1384 1368 1377 0 -2.73(-0.20%)
Apr 17, 2017 1359 1382 1356 1380 0 +21.37(+1.57%)
Apr 13, 2017 1363 1369 1356 1358 0 -7.57(-0.55%)
Apr 12, 2017 1352 1372 1345 1366 0 +6.77(+0.50%)
Apr 11, 2017 1359 1364 1346 1359 0 +0.21(+0.02%)
Apr 10, 2017 1362 1372 1353 1359 0 -5.04(-0.37%)
Apr 07, 2017 1360 1368 1352 1364 0 +2.22(+0.16%)
Apr 06, 2017 1354 1377 1349 1362 0 +8.66(+0.64%)
Apr 05, 2017 1360 1376 1344 1353 0 -5.87(-0.43%)
Apr 04, 2017 1358 1365 1350 1359 0 -7.01(-0.51%)
Apr 03, 2017 1374 1377 1356 1366 0 -7.55(-0.55%)
Mar 31, 2017 1377 1382 1368 1373 0 -5.40(-0.39%)
Mar 30, 2017 1382 1390 1369 1379 0 -6.37(-0.46%)
Mar 29, 2017 1381 1394 1376 1385 0 +0.21(+0.02%)
Mar 28, 2017 1371 1390 1366 1385 0 +12.70(+0.93%)
Mar 27, 2017 1360 1378 1356 1372 0 -3.63(-0.26%)
Mar 24, 2017 1361 1386 1353 1376 0 +14.31(+1.05%)
Mar 23, 2017 1347 1369 1343 1362 0 +25.40(+1.90%)
Mar 22, 2017 1349 1356 1328 1336 0 -64.37(-4.60%)
Mar 21, 2017 1423 1428 1393 1401 0 -18.66(-1.31%)
Mar 20, 2017 1409 1425 1403 1419 0 +13.32(+0.95%)
Mar 17, 2017 1410 1414 1396 1406 0 -0.40(-0.03%)
Mar 16, 2017 1404 1412 1392 1406 0 -1.26(-0.09%)
Mar 15, 2017 1402 1416 1384 1408 0 +12.79(+0.92%)
Mar 14, 2017 1387 1408 1381 1395 0 +8.86(+0.64%)
Mar 13, 2017 1381 1391 1373 1386 0 +4.84(+0.35%)
Mar 10, 2017 1382 1395 1376 1381 0 +2.24(+0.16%)
Mar 09, 2017 1385 1390 1373 1379 0 -5.80(-0.42%)
Mar 08, 2017 1393 1397 1379 1385 0 -1.16(-0.08%)
Mar 07, 2017 1390 1396 1376 1386 0 -6.46(-0.46%)
Mar 06, 2017 1392 1399 1384 1392 0 -2.88(-0.21%)
Mar 03, 2017 1396 1414 1386 1395 0 -19.52(-1.38%)
Mar 02, 2017 1418 1427 1408 1415 0 -4.10(-0.29%)
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.