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, 2015 1985 2003 1975 1983 0 +9.91(+0.50%)
Jul 30, 2015 1966 1980 1952 1973 0 +4.04(+0.21%)
Jul 29, 2015 1948 1977 1943 1969 0 +21.91(+1.13%)
Jul 28, 2015 1929 1956 1920 1947 0 +24.51(+1.28%)
Jul 27, 2015 1928 1940 1906 1922 0 -15.02(-0.78%)
Jul 24, 2015 1957 1960 1929 1937 0 -17.13(-0.88%)
Jul 23, 2015 1964 1971 1948 1954 0 -4.65(-0.24%)
Jul 22, 2015 1944 1967 1938 1959 0 +13.20(+0.68%)
Jul 21, 2015 1951 1963 1940 1946 0 -8.10(-0.41%)
Jul 20, 2015 1955 1962 1946 1954 0 +4.82(+0.25%)
Jul 17, 2015 1952 1960 1935 1949 0 -1.96(-0.10%)
Jul 16, 2015 1956 1965 1939 1951 0 +3.94(+0.20%)
Jul 15, 2015 1949 1958 1940 1947 0 -6.21(-0.32%)
Jul 14, 2015 1961 1967 1945 1953 0 -3.42(-0.17%)
Jul 13, 2015 1941 1961 1932 1957 0 +27.80(+1.44%)
Jul 10, 2015 1930 1938 1911 1929 0 +16.83(+0.88%)
Jul 09, 2015 1931 1942 1908 1912 0 -1.92(-0.10%)
Jul 08, 2015 1929 1939 1907 1914 0 -32.01(-1.64%)
Jul 07, 2015 1931 1951 1910 1946 0 +18.88(+0.98%)
Jul 06, 2015 1915 1939 1912 1927 0 -2.31(-0.12%)
Jul 02, 2015 1930 1930 1930 1930 0 +1.18(+0.06%)
Jul 01, 2015 1918 1932 1908 1928 0 +24.44(+1.28%)
Jun 30, 2015 1918 1922 1898 1904 0 +3.34(+0.18%)
Jun 29, 2015 1930 1936 1899 1901 0 -37.88(-1.95%)
Jun 26, 2015 1921 1951 1880 1938 0 +53.40(+2.83%)
Jun 25, 2015 1908 1912 1876 1885 0 -15.40(-0.81%)
Jun 24, 2015 1913 1919 1896 1900 0 -12.56(-0.66%)
Jun 23, 2015 1913 1918 1904 1913 0 +4.47(+0.23%)
Jun 22, 2015 1911 1921 1903 1909 0 +3.93(+0.21%)
Jun 19, 2015 1902 1914 1895 1905 0 +2.42(+0.13%)
Jun 18, 2015 1889 1915 1886 1902 0 +18.78(+1.00%)
Jun 17, 2015 1888 1896 1872 1883 0 -2.02(-0.11%)
Jun 16, 2015 1862 1894 1859 1885 0 +25.63(+1.38%)
Jun 15, 2015 1855 1870 1846 1860 0 -6.60(-0.35%)
Jun 12, 2015 1864 1874 1857 1866 0 -2.82(-0.15%)
Jun 11, 2015 1882 1886 1860 1869 0 +9.49(+0.51%)
Jun 10, 2015 1835 1872 1831 1860 0 +32.69(+1.79%)
Jun 09, 2015 1831 1841 1817 1827 0 -3.95(-0.22%)
Jun 08, 2015 1835 1844 1828 1831 0 -8.70(-0.47%)
Jun 05, 2015 1831 1847 1823 1840 0 +1.56(+0.08%)
Jun 04, 2015 1841 1860 1832 1838 0 -10.39(-0.56%)
Jun 03, 2015 1846 1861 1835 1849 0 +2.69(+0.15%)
Jun 02, 2015 1841 1857 1834 1846 0 +3.19(+0.17%)
Jun 01, 2015 1843 1854 1833 1843 0 +2.14(+0.12%)
May 29, 2015 1853 1856 1830 1841 0 -12.40(-0.67%)
May 28, 2015 1852 1863 1837 1853 0 -6.26(-0.34%)
May 27, 2015 1860 1873 1843 1859 0 +0.09(+0.00%)
May 26, 2015 1870 1878 1848 1859 0 -12.15(-0.65%)
May 22, 2015 1871 1871 1871 1871 0 +1.51(+0.08%)
May 21, 2015 1876 1884 1864 1870 0 -5.50(-0.29%)
May 20, 2015 1880 1886 1867 1875 0 -0.07(-0.00%)
May 19, 2015 1868 1884 1862 1875 0 +5.61(+0.30%)
May 18, 2015 1867 1883 1859 1870 0 -0.38(-0.02%)
May 15, 2015 1857 1876 1848 1870 0 +16.01(+0.86%)
May 14, 2015 1843 1857 1833 1854 0 +23.44(+1.28%)
May 13, 2015 1839 1846 1824 1831 0 -4.04(-0.22%)
May 12, 2015 1834 1844 1820 1835 0 -11.24(-0.61%)
May 11, 2015 1842 1856 1834 1846 0 +1.65(+0.09%)
May 08, 2015 1842 1860 1839 1844 0 +18.66(+1.02%)
May 07, 2015 1811 1831 1795 1826 0 +25.76(+1.43%)
May 06, 2015 1800 1813 1789 1800 0 -1.21(-0.07%)
May 05, 2015 1808 1816 1797 1801 0 -13.32(-0.73%)
May 04, 2015 1821 1828 1807 1814 0 -3.54(-0.19%)
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.