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, 2020 2403 2413 2377 2393 0 -13.22(-0.55%)
Aug 28, 2020 2380 2417 2367 2407 0 +31.72(+1.34%)
Aug 27, 2020 2392 2413 2361 2375 0 -4.88(-0.21%)
Aug 26, 2020 2385 2395 2371 2380 0 -3.30(-0.14%)
Aug 25, 2020 2395 2402 2369 2383 0 -7.01(-0.29%)
Aug 24, 2020 2353 2394 2347 2390 0 +45.69(+1.95%)
Aug 21, 2020 2313 2349 2306 2344 0 +29.97(+1.29%)
Aug 20, 2020 2304 2332 2298 2314 0 -3.48(-0.15%)
Aug 19, 2020 2313 2355 2302 2318 0 +17.08(+0.74%)
Aug 18, 2020 2293 2308 2271 2301 0 +23.03(+1.01%)
Aug 17, 2020 2287 2297 2260 2278 0 -7.70(-0.34%)
Aug 14, 2020 2279 2294 2262 2285 0 -1.24(-0.05%)
Aug 13, 2020 2267 2301 2258 2287 0 +17.89(+0.79%)
Aug 12, 2020 2276 2285 2228 2269 0 +7.05(+0.31%)
Aug 11, 2020 2294 2311 2254 2262 0 -1.66(-0.07%)
Aug 10, 2020 2205 2291 2201 2263 0 +69.87(+3.19%)
Aug 07, 2020 2171 2196 2149 2194 0 +29.92(+1.38%)
Aug 06, 2020 2170 2184 2153 2164 0 -14.00(-0.64%)
Aug 05, 2020 2105 2185 2101 2178 0 +73.14(+3.48%)
Aug 04, 2020 2111 2118 2085 2104 0 -17.91(-0.84%)
Aug 03, 2020 2114 2144 2106 2122 0 +13.57(+0.64%)
Jul 31, 2020 2109 2126 2078 2109 0 +4.09(+0.19%)
Jul 30, 2020 2097 2116 2078 2105 0 -8.20(-0.39%)
Jul 29, 2020 2090 2124 2085 2113 0 +28.28(+1.36%)
Jul 28, 2020 2099 2113 2080 2085 0 -19.03(-0.90%)
Jul 27, 2020 2091 2129 2083 2104 0 -13.40(-0.63%)
Jul 24, 2020 2112 2140 2099 2117 0 +0.62(+0.03%)
Jul 23, 2020 2110 2157 2097 2116 0 -2.83(-0.13%)
Jul 22, 2020 2094 2122 2088 2119 0 +24.61(+1.17%)
Jul 21, 2020 2066 2110 2050 2095 0 +53.90(+2.64%)
Jul 20, 2020 2040 2058 2029 2041 0 -14.89(-0.72%)
Jul 17, 2020 2067 2077 2045 2056 0 -14.56(-0.70%)
Jul 16, 2020 2072 2092 2059 2070 0 -22.38(-1.07%)
Jul 15, 2020 2087 2104 2064 2093 0 +42.04(+2.05%)
Jul 14, 2020 2036 2061 2019 2051 0 +11.88(+0.58%)
Jul 13, 2020 2074 2091 2032 2039 0 -27.25(-1.32%)
Jul 10, 2020 2037 2068 2013 2066 0 +30.66(+1.51%)
Jul 09, 2020 2066 2075 2020 2035 0 -36.94(-1.78%)
Jul 08, 2020 2046 2077 2032 2072 0 +34.43(+1.69%)
Jul 07, 2020 2078 2087 2032 2038 0 -56.38(-2.69%)
Jul 06, 2020 2093 2103 2076 2094 0 +29.61(+1.43%)
Jul 02, 2020 2078 2099 2056 2065 0 +18.08(+0.88%)
Jul 01, 2020 2070 2077 2038 2046 0 -13.72(-0.67%)
Jun 30, 2020 2021 2068 2012 2060 0 +41.37(+2.05%)
Jun 29, 2020 1973 2022 1969 2019 0 +51.15(+2.60%)
Jun 26, 2020 2058 2066 1962 1968 0 -144.39(-6.84%)
Jun 25, 2020 2066 2118 2054 2112 0 +27.58(+1.32%)
Jun 24, 2020 2110 2128 2047 2084 0 -45.51(-2.14%)
Jun 23, 2020 2120 2141 2105 2130 0 +43.60(+2.09%)
Jun 22, 2020 2037 2089 2017 2086 0 +67.43(+3.34%)
Jun 19, 2020 2098 2101 2014 2019 0 -46.95(-2.27%)
Jun 18, 2020 2065 2087 2049 2066 0 -13.15(-0.63%)
Jun 17, 2020 2084 2108 2071 2079 0 -5.15(-0.25%)
Jun 16, 2020 2127 2131 2052 2084 0 +32.65(+1.59%)
Jun 15, 2020 1967 2060 1956 2052 0 +29.19(+1.44%)
Jun 12, 2020 2049 2054 1983 2022 0 +33.81(+1.70%)
Jun 11, 2020 2054 2071 1981 1989 0 -150.77(-7.05%)
Jun 10, 2020 2166 2169 2128 2139 0 -21.68(-1.00%)
Jun 09, 2020 2163 2185 2149 2161 0 -39.20(-1.78%)
Jun 08, 2020 2175 2205 2166 2200 0 +39.24(+1.82%)
Jun 05, 2020 2186 2205 2147 2161 0 +41.16(+1.94%)
Jun 04, 2020 2157 2170 2097 2120 0 -46.32(-2.14%)
Jun 03, 2020 2112 2178 2107 2166 0 +69.72(+3.33%)
Jun 02, 2020 2071 2103 2057 2096 0 +27.87(+1.35%)
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.