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, 2020 2109 2126 2078 2109 0 +4.09(+0.19%)
Jul 30, 2020 2097 2116 2078 2105 0 -8.20(-0.39%)
Jul 29, 2020 2090 2124 2085 2113 0 +28.28(+1.36%)
Jul 28, 2020 2099 2113 2080 2085 0 -19.03(-0.90%)
Jul 27, 2020 2091 2129 2083 2104 0 -13.40(-0.63%)
Jul 24, 2020 2112 2140 2099 2117 0 +0.62(+0.03%)
Jul 23, 2020 2110 2157 2097 2116 0 -2.83(-0.13%)
Jul 22, 2020 2094 2122 2088 2119 0 +24.61(+1.17%)
Jul 21, 2020 2066 2110 2050 2095 0 +53.90(+2.64%)
Jul 20, 2020 2040 2058 2029 2041 0 -14.89(-0.72%)
Jul 17, 2020 2067 2077 2045 2056 0 -14.56(-0.70%)
Jul 16, 2020 2072 2092 2059 2070 0 -22.38(-1.07%)
Jul 15, 2020 2087 2104 2064 2093 0 +42.04(+2.05%)
Jul 14, 2020 2036 2061 2019 2051 0 +11.88(+0.58%)
Jul 13, 2020 2074 2091 2032 2039 0 -27.25(-1.32%)
Jul 10, 2020 2037 2068 2013 2066 0 +30.66(+1.51%)
Jul 09, 2020 2066 2075 2020 2035 0 -36.94(-1.78%)
Jul 08, 2020 2046 2077 2032 2072 0 +34.43(+1.69%)
Jul 07, 2020 2078 2087 2032 2038 0 -56.38(-2.69%)
Jul 06, 2020 2093 2103 2076 2094 0 +29.61(+1.43%)
Jul 02, 2020 2078 2099 2056 2065 0 +18.08(+0.88%)
Jul 01, 2020 2070 2077 2038 2046 0 -13.72(-0.67%)
Jun 30, 2020 2021 2068 2012 2060 0 +41.37(+2.05%)
Jun 29, 2020 1973 2022 1969 2019 0 +51.15(+2.60%)
Jun 26, 2020 2058 2066 1962 1968 0 -144.39(-6.84%)
Jun 25, 2020 2066 2118 2054 2112 0 +27.58(+1.32%)
Jun 24, 2020 2110 2128 2047 2084 0 -45.51(-2.14%)
Jun 23, 2020 2120 2141 2105 2130 0 +43.60(+2.09%)
Jun 22, 2020 2037 2089 2017 2086 0 +67.43(+3.34%)
Jun 19, 2020 2098 2101 2014 2019 0 -46.95(-2.27%)
Jun 18, 2020 2065 2087 2049 2066 0 -13.15(-0.63%)
Jun 17, 2020 2084 2108 2071 2079 0 -5.15(-0.25%)
Jun 16, 2020 2127 2131 2052 2084 0 +32.65(+1.59%)
Jun 15, 2020 1967 2060 1956 2052 0 +29.19(+1.44%)
Jun 12, 2020 2049 2054 1983 2022 0 +33.81(+1.70%)
Jun 11, 2020 2054 2071 1981 1989 0 -150.77(-7.05%)
Jun 10, 2020 2166 2169 2128 2139 0 -21.68(-1.00%)
Jun 09, 2020 2163 2185 2149 2161 0 -39.20(-1.78%)
Jun 08, 2020 2175 2205 2166 2200 0 +39.24(+1.82%)
Jun 05, 2020 2186 2205 2147 2161 0 +41.16(+1.94%)
Jun 04, 2020 2157 2170 2097 2120 0 -46.32(-2.14%)
Jun 03, 2020 2112 2178 2107 2166 0 +69.72(+3.33%)
Jun 02, 2020 2071 2103 2057 2096 0 +27.87(+1.35%)
Jun 01, 2020 2040 2077 2029 2069 0 +26.40(+1.29%)
May 29, 2020 2042 2064 2007 2042 0 -8.48(-0.41%)
May 28, 2020 2092 2103 2044 2051 0 -33.32(-1.60%)
May 27, 2020 2051 2089 2036 2084 0 +69.72(+3.46%)
May 26, 2020 2002 2033 1986 2014 0 +66.76(+3.43%)
May 22, 2020 1959 1966 1934 1947 0 -8.34(-0.43%)
May 21, 2020 1927 1963 1917 1956 0 +25.81(+1.34%)
May 20, 2020 1927 1949 1917 1930 0 +36.49(+1.93%)
May 19, 2020 1887 1945 1879 1894 0 +1.32(+0.07%)
May 18, 2020 1870 1905 1859 1892 0 +96.39(+5.37%)
May 15, 2020 1761 1803 1750 1796 0 +8.68(+0.49%)
May 14, 2020 1748 1789 1724 1787 0 +15.67(+0.88%)
May 13, 2020 1808 1815 1755 1771 0 -55.10(-3.02%)
May 12, 2020 1901 1905 1824 1827 0 -62.92(-3.33%)
May 11, 2020 1868 1904 1853 1889 0 -0.41(-0.02%)
May 08, 2020 1876 1894 1865 1890 0 +48.23(+2.62%)
May 07, 2020 1855 1878 1835 1842 0 +7.33(+0.40%)
May 06, 2020 1828 1845 1811 1834 0 +23.01(+1.27%)
May 05, 2020 1808 1849 1790 1811 0 +21.95(+1.23%)
May 04, 2020 1768 1794 1756 1789 0 +1.14(+0.06%)
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.