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 (%)
Jan 29, 2016 1255 1285 1251 1281 0 +31.37(+2.51%)
Jan 28, 2016 1252 1264 1229 1249 0 +19.07(+1.55%)
Jan 27, 2016 1249 1257 1221 1230 0 -22.42(-1.79%)
Jan 26, 2016 1242 1261 1235 1253 0 +11.43(+0.92%)
Jan 25, 2016 1261 1267 1238 1241 0 -19.08(-1.51%)
Jan 22, 2016 1261 1271 1246 1260 0 +15.28(+1.23%)
Jan 21, 2016 1226 1263 1218 1245 0 +22.22(+1.82%)
Jan 20, 2016 1208 1242 1178 1223 0 -2.89(-0.24%)
Jan 19, 2016 1238 1252 1213 1226 0 +2.13(+0.17%)
Jan 15, 2016 1224 1224 1224 1224 0 -26.06(-2.09%)
Jan 14, 2016 1259 1270 1229 1250 0 -4.06(-0.32%)
Jan 13, 2016 1283 1295 1251 1254 0 -22.63(-1.77%)
Jan 12, 2016 1294 1303 1263 1276 0 -2.95(-0.23%)
Jan 11, 2016 1275 1295 1262 1279 0 +7.37(+0.58%)
Jan 08, 2016 1297 1310 1268 1272 0 -20.43(-1.58%)
Jan 07, 2016 1310 1324 1288 1292 0 -38.40(-2.89%)
Jan 06, 2016 1334 1347 1321 1331 0 -25.14(-1.85%)
Jan 05, 2016 1350 1364 1342 1356 0 +9.87(+0.73%)
Jan 04, 2016 1339 1354 1331 1346 0 -18.36(-1.35%)
Dec 31, 2015 1364 1364 1364 1364 0 -17.01(-1.23%)
Dec 30, 2015 1399 1404 1380 1381 0 -17.91(-1.28%)
Dec 29, 2015 1399 1408 1391 1399 0 +9.28(+0.67%)
Dec 28, 2015 1382 1393 1372 1390 0 +5.56(+0.40%)
Dec 24, 2015 1385 1385 1385 1385 0 -736.92(-34.74%)
Dec 23, 2015 2199 2209 2101 2121 0 -25.41(-1.18%)
Dec 22, 2015 2137 2150 2112 2147 0 +32.20(+1.52%)
Dec 21, 2015 2113 2124 2092 2115 0 +19.26(+0.92%)
Dec 18, 2015 2125 2136 2092 2095 0 -39.51(-1.85%)
Dec 17, 2015 2159 2165 2129 2135 0 -14.31(-0.67%)
Dec 16, 2015 2121 2155 2109 2149 0 +39.32(+1.86%)
Dec 15, 2015 2124 2133 2102 2110 0 +10.81(+0.51%)
Dec 14, 2015 2091 2118 2074 2099 0 +7.88(+0.38%)
Dec 11, 2015 2111 2120 2080 2091 0 -40.33(-1.89%)
Dec 10, 2015 2135 2151 2119 2132 0 -4.58(-0.21%)
Dec 09, 2015 2165 2181 2121 2136 0 -41.76(-1.92%)
Dec 08, 2015 2167 2194 2157 2178 0 -1.62(-0.07%)
Dec 07, 2015 2199 2202 2164 2180 0 -16.40(-0.75%)
Dec 04, 2015 2157 2205 2155 2196 0 +48.68(+2.27%)
Dec 03, 2015 2203 2208 2141 2147 0 -48.70(-2.22%)
Dec 02, 2015 2207 2214 2188 2196 0 -16.67(-0.75%)
Dec 01, 2015 2202 2225 2192 2213 0 +12.39(+0.56%)
Nov 30, 2015 2224 2230 2190 2200 0 -28.64(-1.28%)
Nov 27, 2015 2233 2244 2212 2229 0 +5.27(+0.24%)
Nov 25, 2015 2224 2224 2224 2224 0 +23.04(+1.05%)
Nov 24, 2015 2183 2209 2172 2201 0 +3.26(+0.15%)
Nov 23, 2015 2197 2199 2187 2197 0 -3.28(-0.15%)
Nov 20, 2015 2193 2205 2174 2201 0 +65.31(+3.06%)
Nov 19, 2015 2141 2154 2126 2135 0 -1.28(-0.06%)
Nov 18, 2015 2088 2141 2075 2137 0 +55.69(+2.68%)
Nov 17, 2015 2077 2103 2042 2081 0 +0.11(+0.01%)
Nov 16, 2015 2047 2084 2040 2081 0 +32.77(+1.60%)
Nov 13, 2015 2091 2096 2035 2048 0 -52.19(-2.49%)
Nov 12, 2015 2109 2136 2092 2100 0 -28.84(-1.35%)
Nov 11, 2015 2156 2173 2116 2129 0 -23.60(-1.10%)
Nov 10, 2015 2157 2169 2143 2153 0 -11.65(-0.54%)
Nov 09, 2015 2163 2184 2135 2164 0 -6.74(-0.31%)
Nov 06, 2015 2169 2193 2157 2171 0 -3.86(-0.18%)
Nov 05, 2015 2166 2187 2153 2175 0 +18.19(+0.84%)
Nov 04, 2015 2169 2179 2146 2157 0 -10.97(-0.51%)
Nov 03, 2015 2161 2179 2151 2168 0 +4.50(+0.21%)
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.