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 (%)
Jul 31, 2008 2008 2069 1994 2030 0 -8.60(-0.42%)
Jul 30, 2008 2041 2087 1994 2039 0 +9.41(+0.46%)
Jul 29, 2008 2030 2047 1931 2030 0 +101.94(+5.29%)
Jul 28, 2008 1961 2012 1908 1928 0 -41.78(-2.12%)
Jul 25, 2008 2005 2082 1927 1969 0 +84.12(+4.46%)
Jul 24, 2008 1979 2015 1874 1885 0 -92.99(-4.70%)
Jul 23, 2008 1932 2023 1882 1978 0 +67.67(+3.54%)
Jul 22, 2008 1917 1961 1841 1911 0 -20.37(-1.05%)
Jul 21, 2008 1990 2029 1910 1931 0 -52.99(-2.67%)
Jul 18, 2008 2009 2072 1927 1984 0 -12.94(-0.65%)
Jul 17, 2008 1901 2020 1832 1997 0 +118.38(+6.30%)
Jul 16, 2008 1719 1890 1688 1879 0 +170.50(+9.98%)
Jul 15, 2008 1707 1780 1655 1708 0 -16.08(-0.93%)
Jul 14, 2008 1791 1811 1679 1724 0 -42.10(-2.38%)
Jul 11, 2008 1718 1803 1688 1766 0 +29.94(+1.72%)
Jul 10, 2008 1716 1770 1680 1736 0 +19.97(+1.16%)
Jul 09, 2008 1818 1825 1709 1716 0 -107.56(-5.90%)
Jul 08, 2008 1740 1830 1697 1824 0 +90.89(+5.24%)
Jul 07, 2008 1850 1877 1692 1733 0 -103.88(-5.66%)
Jul 04, 2008 1898 1936 1819 1837 0 +0.00(+0.00%)
Jul 03, 2008 1898 1936 1819 1837 0 -57.89(-3.06%)
Jul 02, 2008 1986 2002 1883 1895 0 -55.96(-2.87%)
Jul 01, 2008 1936 1985 1871 1951 0 -2.32(-0.12%)
Jun 30, 2008 2011 2032 1930 1953 0 -66.85(-3.31%)
Jun 27, 2008 1994 2040 1942 2020 0 +20.31(+1.02%)
Jun 26, 2008 2031 2071 1961 2000 0 -60.14(-2.92%)
Jun 25, 2008 2049 2140 2000 2060 0 +22.29(+1.09%)
Jun 24, 2008 1995 2125 1947 2037 0 +28.95(+1.44%)
Jun 23, 2008 2063 2069 2002 2008 0 -42.31(-2.06%)
Jun 20, 2008 2082 2116 2011 2051 0 -38.43(-1.84%)
Jun 19, 2008 2082 2135 2014 2089 0 +7.53(+0.36%)
Jun 18, 2008 2076 2119 2013 2082 0 -4.60(-0.22%)
Jun 17, 2008 2131 2144 2069 2086 0 -39.45(-1.86%)
Jun 16, 2008 2082 2144 2050 2126 0 +36.69(+1.76%)
Jun 13, 2008 2066 2132 2017 2089 0 +48.02(+2.35%)
Jun 12, 2008 2038 2115 2008 2041 0 +24.03(+1.19%)
Jun 11, 2008 2070 2077 2003 2017 0 -47.93(-2.32%)
Jun 10, 2008 2052 2101 2001 2065 0 -0.57(-0.03%)
Jun 09, 2008 2134 2151 2015 2065 0 -109.70(-5.04%)
Jun 06, 2008 2232 2259 2162 2175 0 -68.71(-3.06%)
Jun 05, 2008 2203 2261 2195 2244 0 +38.05(+1.72%)
Jun 04, 2008 2164 2237 2148 2206 0 +28.96(+1.33%)
Jun 03, 2008 2202 2223 2151 2177 0 -16.56(-0.75%)
Jun 02, 2008 2221 2235 2145 2193 0 -33.60(-1.51%)
May 30, 2008 2238 2252 2202 2227 0 -5.38(-0.24%)
May 29, 2008 2193 2252 2180 2232 0 +36.14(+1.65%)
May 28, 2008 2241 2245 2156 2196 0 -28.29(-1.27%)
May 27, 2008 2180 2238 2156 2225 0 +55.53(+2.56%)
May 26, 2008 2170 2199 2138 2169 0 +0.00(+0.00%)
May 23, 2008 2170 2199 2138 2169 0 -14.97(-0.69%)
May 22, 2008 2151 2207 2128 2184 0 +45.59(+2.13%)
May 21, 2008 2181 2228 2119 2138 0 -35.92(-1.65%)
May 20, 2008 2213 2234 2155 2174 0 -36.90(-1.67%)
May 19, 2008 2211 2253 2191 2211 0 +6.28(+0.28%)
May 16, 2008 2234 2252 2162 2205 0 -13.68(-0.62%)
May 15, 2008 2178 2231 2159 2219 0 +38.81(+1.78%)
May 14, 2008 2218 2242 2163 2180 0 -35.66(-1.61%)
May 13, 2008 2203 2238 2171 2216 0 +13.98(+0.64%)
May 12, 2008 2134 2212 2109 2202 0 +78.52(+3.70%)
May 09, 2008 2116 2164 2082 2123 0 -7.93(-0.37%)
May 08, 2008 2180 2193 2108 2131 0 -42.07(-1.94%)
May 07, 2008 2216 2241 2148 2173 0 -41.07(-1.85%)
May 06, 2008 2186 2244 2154 2214 0 +10.05(+0.46%)
May 05, 2008 2189 2223 2155 2204 0 +11.17(+0.51%)
May 02, 2008 2250 2286 2167 2193 0 -57.25(-2.54%)
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.