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 30, 2014 1511 1520 1504 1515 0 +5.36(+0.35%)
May 29, 2014 1510 1518 1501 1510 0 +1.75(+0.12%)
May 28, 2014 1509 1516 1496 1508 0 -2.59(-0.17%)
May 27, 2014 1505 1517 1499 1511 0 +14.75(+0.99%)
May 23, 2014 1496 1496 1496 0 +22.48(+1.53%)
May 22, 2014 1467 1479 1460 1474 0 +9.16(+0.63%)
May 21, 2014 1453 1468 1448 1464 0 +15.37(+1.06%)
May 20, 2014 1461 1466 1442 1449 0 -19.23(-1.31%)
May 19, 2014 1460 1472 1453 1468 0 +7.70(+0.53%)
May 16, 2014 1446 1464 1440 1461 0 +15.37(+1.06%)
May 15, 2014 1454 1459 1431 1445 0 -11.94(-0.82%)
May 14, 2014 1471 1478 1453 1457 0 -15.48(-1.05%)
May 13, 2014 1480 1489 1470 1473 0 -5.37(-0.36%)
May 12, 2014 1463 1482 1457 1478 0 +22.62(+1.55%)
May 09, 2014 1445 1459 1438 1455 0 +7.45(+0.51%)
May 08, 2014 1443 1463 1437 1448 0 +5.27(+0.37%)
May 07, 2014 1444 1451 1426 1443 0 +3.12(+0.22%)
May 06, 2014 1450 1456 1434 1440 0 -15.54(-1.07%)
May 05, 2014 1441 1460 1433 1455 0 +7.09(+0.49%)
May 02, 2014 1446 1460 1441 1448 0 +1.83(+0.13%)
May 01, 2014 1442 1455 1433 1446 0 +0.45(+0.03%)
Apr 30, 2014 1439 1453 1430 1446 0 +8.52(+0.59%)
Apr 29, 2014 1428 1444 1421 1437 0 +12.67(+0.89%)
Apr 28, 2014 1442 1451 1409 1425 0 -8.79(-0.61%)
Apr 25, 2014 1435 1452 1421 1433 0 -6.75(-0.47%)
Apr 24, 2014 1448 1455 1430 1440 0 -3.46(-0.24%)
Apr 23, 2014 1449 1458 1436 1444 0 -2.75(-0.19%)
Apr 22, 2014 1433 1453 1430 1446 0 +10.32(+0.72%)
Apr 21, 2014 1434 1442 1424 1436 0 +1.28(+0.09%)
Apr 17, 2014 1435 1435 1435 0 +13.69(+0.96%)
Apr 16, 2014 1418 1425 1408 1421 0 +12.96(+0.92%)
Apr 15, 2014 1408 1419 1392 1408 0 +0.98(+0.07%)
Apr 14, 2014 1401 1413 1389 1407 0 +17.00(+1.22%)
Apr 11, 2014 1404 1416 1387 1390 0 -22.27(-1.58%)
Apr 10, 2014 1439 1447 1408 1412 0 -24.14(-1.68%)
Apr 09, 2014 1432 1441 1416 1436 0 +9.40(+0.66%)
Apr 08, 2014 1421 1438 1410 1427 0 +21.84(+1.55%)
Apr 07, 2014 1435 1441 1399 1405 0 -31.99(-2.23%)
Apr 04, 2014 1465 1468 1431 1437 0 -21.26(-1.46%)
Apr 03, 2014 1464 1476 1450 1458 0 -4.31(-0.29%)
Apr 02, 2014 1465 1472 1455 1463 0 +1.82(+0.12%)
Apr 01, 2014 1449 1467 1445 1461 0 +13.09(+0.90%)
Mar 31, 2014 1445 1455 1436 1448 0 +11.06(+0.77%)
Mar 28, 2014 1434 1449 1428 1437 0 +7.93(+0.55%)
Mar 27, 2014 1433 1445 1421 1429 0 -2.20(-0.15%)
Mar 26, 2014 1452 1459 1430 1431 0 -12.81(-0.89%)
Mar 25, 2014 1467 1473 1439 1444 0 -14.81(-1.02%)
Mar 24, 2014 1469 1475 1451 1459 0 -5.43(-0.37%)
Mar 21, 2014 1488 1497 1458 1464 0 -45.91(-3.04%)
Mar 20, 2014 1501 1511 1484 1510 0 +4.92(+0.33%)
Mar 19, 2014 1514 1524 1494 1505 0 -11.58(-0.76%)
Mar 18, 2014 1504 1522 1501 1517 0 +14.12(+0.94%)
Mar 17, 2014 1508 1514 1494 1503 0 +3.51(+0.23%)
Mar 14, 2014 1496 1511 1488 1499 0 -0.81(-0.05%)
Mar 13, 2014 1508 1518 1491 1500 0 -3.59(-0.24%)
Mar 12, 2014 1492 1508 1486 1503 0 +1.74(+0.12%)
Mar 11, 2014 1507 1517 1496 1502 0 -4.05(-0.27%)
Mar 10, 2014 1510 1516 1497 1506 0 -8.16(-0.54%)
Mar 07, 2014 1516 1530 1507 1514 0 +10.11(+0.67%)
Mar 06, 2014 1493 1509 1486 1504 0 +15.79(+1.06%)
Mar 05, 2014 1498 1504 1480 1488 0 -12.17(-0.81%)
Mar 04, 2014 1496 1508 1489 1500 0 +23.93(+1.62%)
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.