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 (%)
Feb 29, 2016 1292 1308 1278 1285 0 -8.58(-0.66%)
Feb 26, 2016 1296 1314 1286 1294 0 +3.95(+0.31%)
Feb 25, 2016 1267 1292 1259 1290 0 +28.91(+2.29%)
Feb 24, 2016 1239 1269 1229 1261 0 +12.73(+1.02%)
Feb 23, 2016 1243 1261 1233 1248 0 +5.74(+0.46%)
Feb 22, 2016 1229 1250 1225 1243 0 +18.34(+1.50%)
Feb 19, 2016 1225 1240 1197 1224 0 -4.77(-0.39%)
Feb 18, 2016 1232 1244 1216 1229 0 -2.29(-0.19%)
Feb 17, 2016 1230 1242 1209 1231 0 +12.69(+1.04%)
Feb 16, 2016 1199 1225 1186 1219 0 +39.92(+3.39%)
Feb 12, 2016 1179 1179 1179 1179 0 +19.15(+1.65%)
Feb 11, 2016 1164 1177 1145 1159 0 -23.31(-1.97%)
Feb 10, 2016 1173 1194 1165 1183 0 +15.19(+1.30%)
Feb 09, 2016 1155 1185 1142 1168 0 +0.41(+0.04%)
Feb 08, 2016 1181 1187 1137 1167 0 -30.88(-2.58%)
Feb 05, 2016 1254 1258 1193 1198 0 -62.21(-4.94%)
Feb 04, 2016 1274 1290 1248 1260 0 -20.47(-1.60%)
Feb 03, 2016 1286 1291 1250 1281 0 +3.30(+0.26%)
Feb 02, 2016 1293 1300 1272 1277 0 -21.85(-1.68%)
Feb 01, 2016 1274 1308 1264 1299 0 +18.50(+1.44%)
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%)
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.