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 (%)
Aug 31, 2016 1323 1332 1310 1322 0 -3.29(-0.25%)
Aug 30, 2016 1330 1339 1318 1325 0 -6.55(-0.49%)
Aug 29, 2016 1335 1342 1325 1332 0 +2.61(+0.20%)
Aug 26, 2016 1331 1345 1315 1329 0 -9.20(-0.69%)
Aug 25, 2016 1342 1352 1325 1338 0 -7.67(-0.57%)
Aug 24, 2016 1346 1354 1336 1346 0 +2.35(+0.17%)
Aug 23, 2016 1332 1350 1330 1344 0 +17.08(+1.29%)
Aug 22, 2016 1327 1338 1317 1327 0 -2.28(-0.17%)
Aug 19, 2016 1310 1336 1302 1329 0 +21.58(+1.65%)
Aug 18, 2016 1306 1315 1298 1307 0 +3.70(+0.28%)
Aug 17, 2016 1302 1307 1294 1304 0 +1.37(+0.11%)
Aug 16, 2016 1306 1312 1295 1302 0 -4.59(-0.35%)
Aug 15, 2016 1303 1315 1302 1307 0 +7.12(+0.55%)
Aug 12, 2016 1306 1309 1292 1300 0 -10.66(-0.81%)
Aug 11, 2016 1300 1319 1291 1310 0 +19.47(+1.51%)
Aug 10, 2016 1298 1306 1285 1291 0 -5.10(-0.39%)
Aug 09, 2016 1300 1306 1292 1296 0 -3.23(-0.25%)
Aug 08, 2016 1305 1313 1294 1299 0 -3.93(-0.30%)
Aug 05, 2016 1290 1310 1282 1303 0 +20.02(+1.56%)
Aug 04, 2016 1281 1296 1275 1283 0 +3.80(+0.30%)
Aug 03, 2016 1275 1288 1269 1279 0 -1.74(-0.14%)
Aug 02, 2016 1293 1296 1277 1281 0 -14.65(-1.13%)
Aug 01, 2016 1300 1305 1290 1296 0 -2.04(-0.16%)
Jul 29, 2016 1290 1305 1283 1298 0 +7.31(+0.57%)
Jul 28, 2016 1292 1300 1278 1290 0 -5.11(-0.39%)
Jul 27, 2016 1311 1319 1289 1296 0 -11.70(-0.90%)
Jul 26, 2016 1310 1328 1296 1307 0 -2.14(-0.16%)
Jul 25, 2016 1305 1313 1297 1309 0 +4.97(+0.38%)
Jul 22, 2016 1302 1309 1293 1304 0 -0.22(-0.02%)
Jul 21, 2016 1320 1326 1297 1305 0 -13.36(-1.01%)
Jul 20, 2016 1318 1324 1312 1318 0 +4.93(+0.38%)
Jul 19, 2016 1311 1318 1304 1313 0 -4.06(-0.31%)
Jul 18, 2016 1316 1324 1312 1317 0 +1.44(+0.11%)
Jul 15, 2016 1326 1332 1313 1316 0 -7.61(-0.58%)
Jul 14, 2016 1323 1329 1316 1323 0 +7.60(+0.58%)
Jul 13, 2016 1319 1325 1308 1316 0 +0.29(+0.02%)
Jul 12, 2016 1299 1322 1296 1315 0 +23.79(+1.84%)
Jul 11, 2016 1284 1299 1281 1292 0 +10.25(+0.80%)
Jul 08, 2016 1281 1286 1259 1281 0 +22.66(+1.80%)
Jul 07, 2016 1254 1264 1249 1259 0 +5.92(+0.47%)
Jul 06, 2016 1253 1253 1253 1253 0 +12.27(+0.99%)
Jul 05, 2016 1247 1258 1235 1240 0 -14.72(-1.17%)
Jul 01, 2016 1255 1255 1255 1255 0 +8.35(+0.67%)
Jun 30, 2016 1238 1253 1227 1247 0 +13.23(+1.07%)
Jun 29, 2016 1217 1237 1194 1234 0 +43.23(+3.63%)
Jun 28, 2016 1169 1194 1159 1190 0 +28.52(+2.45%)
Jun 27, 2016 1176 1184 1152 1162 0 -26.56(-2.23%)
Jun 24, 2016 1197 1217 1180 1188 0 -49.94(-4.03%)
Jun 23, 2016 1241 1253 1224 1238 0 +9.60(+0.78%)
Jun 22, 2016 1237 1243 1224 1229 0 -3.86(-0.31%)
Jun 21, 2016 1235 1246 1225 1233 0 -0.04(-0.00%)
Jun 20, 2016 1232 1248 1227 1233 0 +14.92(+1.23%)
Jun 17, 2016 1215 1225 1206 1218 0 +2.01(+0.17%)
Jun 16, 2016 1212 1219 1197 1216 0 -9.59(-0.78%)
Jun 15, 2016 1224 1241 1221 1225 0 +3.31(+0.27%)
Jun 14, 2016 1237 1244 1217 1222 0 -20.04(-1.61%)
Jun 13, 2016 1252 1264 1239 1242 0 -12.65(-1.01%)
Jun 10, 2016 1245 1261 1241 1255 0 +0.15(+0.01%)
Jun 09, 2016 1249 1263 1235 1255 0 +3.30(+0.26%)
Jun 08, 2016 1247 1258 1241 1251 0 +5.03(+0.40%)
Jun 07, 2016 1252 1259 1242 1246 0 -6.80(-0.54%)
Jun 06, 2016 1245 1260 1241 1253 0 +12.70(+1.02%)
Jun 03, 2016 1254 1262 1235 1240 0 -17.36(-1.38%)
Jun 02, 2016 1251 1261 1248 1258 0 -3.52(-0.28%)
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.