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, 2012 1544 1554 1519 1541 0 -1.64(-0.11%)
May 30, 2012 1559 1568 1538 1543 0 -34.48(-2.19%)
May 29, 2012 1558 1581 1551 1578 0 +30.68(+1.98%)
May 25, 2012 1547 1547 1547 0 +3.99(+0.26%)
May 24, 2012 1545 1561 1528 1543 0 +2.37(+0.15%)
May 23, 2012 1531 1555 1513 1541 0 -0.97(-0.06%)
May 22, 2012 1531 1556 1525 1542 0 +11.42(+0.75%)
May 21, 2012 1500 1533 1496 1530 0 +30.36(+2.02%)
May 18, 2012 1507 1534 1492 1500 0 +4.12(+0.28%)
May 17, 2012 1530 1534 1493 1496 0 -36.49(-2.38%)
May 16, 2012 1547 1562 1524 1532 0 -8.15(-0.53%)
May 15, 2012 1542 1564 1534 1540 0 -3.82(-0.25%)
May 14, 2012 1551 1561 1537 1544 0 -19.25(-1.23%)
May 11, 2012 1550 1578 1542 1563 0 +5.74(+0.37%)
May 10, 2012 1575 1582 1552 1558 0 -5.13(-0.33%)
May 09, 2012 1547 1575 1539 1563 0 -4.71(-0.30%)
May 08, 2012 1576 1585 1540 1567 0 -28.06(-1.76%)
May 07, 2012 1586 1609 1582 1596 0 +4.52(+0.28%)
May 04, 2012 1616 1620 1585 1591 0 -32.37(-1.99%)
May 03, 2012 1630 1639 1614 1623 0 -7.98(-0.49%)
May 02, 2012 1599 1639 1592 1631 0 +25.41(+1.58%)
May 01, 2012 1612 1626 1592 1606 0 -11.88(-0.73%)
Apr 30, 2012 1616 1628 1604 1618 0 +2.26(+0.14%)
Apr 27, 2012 1611 1630 1594 1616 0 +3.12(+0.19%)
Apr 26, 2012 1592 1620 1585 1612 0 +16.01(+1.00%)
Apr 25, 2012 1579 1599 1570 1596 0 +29.53(+1.88%)
Apr 24, 2012 1578 1599 1552 1567 0 -16.80(-1.06%)
Apr 23, 2012 1584 1591 1566 1584 0 -27.16(-1.69%)
Apr 20, 2012 1603 1624 1598 1611 0 +14.18(+0.89%)
Apr 19, 2012 1611 1619 1588 1597 0 -11.43(-0.71%)
Apr 18, 2012 1602 1620 1593 1608 0 -1.93(-0.12%)
Apr 17, 2012 1604 1617 1593 1610 0 +14.28(+0.89%)
Apr 16, 2012 1596 1608 1585 1596 0 +5.58(+0.35%)
Apr 13, 2012 1599 1608 1585 1590 0 -10.45(-0.65%)
Apr 12, 2012 1584 1603 1573 1601 0 +17.34(+1.10%)
Apr 11, 2012 1579 1593 1571 1583 0 +22.12(+1.42%)
Apr 10, 2012 1611 1614 1553 1561 0 -51.68(-3.20%)
Apr 09, 2012 1597 1622 1589 1613 0 -8.77(-0.54%)
Apr 05, 2012 1607 1627 1603 1622 0 +7.20(+0.45%)
Apr 04, 2012 1615 1625 1601 1614 0 -12.53(-0.77%)
Apr 03, 2012 1622 1636 1609 1627 0 +0.48(+0.03%)
Apr 02, 2012 1615 1636 1607 1626 0 +10.24(+0.63%)
Mar 30, 2012 1621 1630 1609 1616 0 +4.54(+0.28%)
Mar 29, 2012 1596 1615 1589 1612 0 +2.35(+0.15%)
Mar 28, 2012 1613 1621 1593 1609 0 -6.31(-0.39%)
Mar 27, 2012 1621 1634 1608 1616 0 -3.76(-0.23%)
Mar 26, 2012 1614 1628 1605 1619 0 +15.14(+0.94%)
Mar 23, 2012 1633 1643 1580 1604 0 -28.26(-1.73%)
Mar 22, 2012 1626 1641 1609 1633 0 -2.44(-0.15%)
Mar 21, 2012 1653 1660 1631 1635 0 -14.05(-0.85%)
Mar 20, 2012 1646 1662 1642 1649 0 -5.40(-0.33%)
Mar 19, 2012 1647 1662 1634 1654 0 +12.74(+0.78%)
Mar 16, 2012 1642 1654 1632 1642 0 +0.69(+0.04%)
Mar 15, 2012 1636 1646 1625 1641 0 +9.33(+0.57%)
Mar 14, 2012 1641 1647 1626 1632 0 -8.48(-0.52%)
Mar 13, 2012 1619 1641 1613 1640 0 +30.01(+1.86%)
Mar 12, 2012 1604 1620 1598 1610 0 -4.86(-0.30%)
Mar 09, 2012 1595 1622 1588 1615 0 +27.52(+1.73%)
Mar 08, 2012 1586 1595 1576 1587 0 +10.96(+0.70%)
Mar 07, 2012 1575 1584 1567 1576 0 +6.10(+0.39%)
Mar 06, 2012 1589 1599 1565 1570 0 -31.27(-1.95%)
Mar 05, 2012 1598 1611 1587 1602 0 +4.92(+0.31%)
Mar 02, 2012 1600 1608 1587 1597 0 -2.97(-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.