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, 2019 1729 1739 1710 1717 0 -37.04(-2.11%)
May 30, 2019 1750 1766 1740 1754 0 +5.21(+0.30%)
May 29, 2019 1781 1787 1724 1749 0 -42.56(-2.38%)
May 28, 2019 1826 1834 1790 1791 0 -21.85(-1.21%)
May 24, 2019 1814 1834 1809 1813 0 -6.14(-0.34%)
May 23, 2019 1818 1829 1803 1819 0 -14.62(-0.80%)
May 22, 2019 1832 1840 1824 1834 0 -11.48(-0.62%)
May 21, 2019 1840 1850 1822 1845 0 +15.72(+0.86%)
May 20, 2019 1850 1853 1825 1830 0 -35.99(-1.93%)
May 17, 2019 1849 1889 1845 1866 0 -0.26(-0.01%)
May 16, 2019 1865 1888 1858 1866 0 +10.31(+0.56%)
May 15, 2019 1838 1865 1830 1856 0 +5.51(+0.30%)
May 14, 2019 1833 1860 1818 1850 0 +21.66(+1.18%)
May 13, 2019 1816 1836 1805 1828 0 -33.90(-1.82%)
May 10, 2019 1841 1870 1825 1862 0 +16.77(+0.91%)
May 09, 2019 1831 1849 1814 1845 0 +2.45(+0.13%)
May 08, 2019 1840 1871 1830 1843 0 +0.73(+0.04%)
May 07, 2019 1855 1868 1827 1842 0 -25.82(-1.38%)
May 06, 2019 1869 1875 1850 1868 0 -38.97(-2.04%)
May 03, 2019 1906 1920 1902 1907 0 +12.84(+0.68%)
May 02, 2019 1911 1917 1886 1894 0 -10.68(-0.56%)
May 01, 2019 1941 1948 1903 1905 0 -37.24(-1.92%)
Apr 30, 2019 1947 1955 1926 1942 0 -4.51(-0.23%)
Apr 29, 2019 1952 1960 1942 1947 0 -8.62(-0.44%)
Apr 26, 2019 1946 1973 1928 1955 0 +19.09(+0.99%)
Apr 25, 2019 1952 1959 1931 1936 0 -14.52(-0.74%)
Apr 24, 2019 1932 1961 1927 1951 0 +23.85(+1.24%)
Apr 23, 2019 1924 1933 1913 1927 0 +6.16(+0.32%)
Apr 22, 2019 1944 1951 1917 1921 0 -40.06(-2.04%)
Apr 18, 2019 1955 1979 1947 1961 0 +6.14(+0.31%)
Apr 17, 2019 1946 1965 1929 1955 0 +11.83(+0.61%)
Apr 16, 2019 1929 1949 1925 1943 0 +17.94(+0.93%)
Apr 15, 2019 1928 1936 1915 1925 0 +8.25(+0.43%)
Apr 12, 2019 1898 1922 1894 1917 0 +25.44(+1.35%)
Apr 11, 2019 1888 1894 1875 1891 0 +4.55(+0.24%)
Apr 10, 2019 1880 1890 1876 1887 0 +13.27(+0.71%)
Apr 09, 2019 1876 1885 1867 1873 0 -13.88(-0.74%)
Apr 08, 2019 1894 1902 1882 1887 0 -14.36(-0.76%)
Apr 05, 2019 1913 1919 1893 1902 0 +4.94(+0.26%)
Apr 04, 2019 1879 1899 1875 1897 0 +18.18(+0.97%)
Apr 03, 2019 1886 1892 1871 1878 0 +3.33(+0.18%)
Apr 02, 2019 1888 1894 1869 1875 0 -16.63(-0.88%)
Apr 01, 2019 1887 1895 1878 1892 0 +21.94(+1.17%)
Mar 29, 2019 1881 1887 1862 1870 0 +0.43(+0.02%)
Mar 28, 2019 1859 1883 1854 1869 0 +25.69(+1.39%)
Mar 27, 2019 1852 1858 1821 1844 0 -3.25(-0.18%)
Mar 26, 2019 1851 1863 1835 1847 0 +20.42(+1.12%)
Mar 25, 2019 1812 1846 1795 1827 0 +2.61(+0.14%)
Mar 22, 2019 1886 1899 1822 1824 0 -112.01(-5.79%)
Mar 21, 2019 1914 1940 1904 1936 0 +31.38(+1.65%)
Mar 20, 2019 1924 1927 1891 1905 0 -22.48(-1.17%)
Mar 19, 2019 1940 1949 1919 1927 0 -4.64(-0.24%)
Mar 18, 2019 1921 1933 1913 1932 0 +21.11(+1.10%)
Mar 15, 2019 1920 1928 1893 1911 0 -2.06(-0.11%)
Mar 14, 2019 1903 1918 1889 1913 0 +13.39(+0.71%)
Mar 13, 2019 1893 1915 1890 1899 0 +11.65(+0.62%)
Mar 12, 2019 1894 1902 1878 1888 0 -6.87(-0.36%)
Mar 11, 2019 1881 1898 1873 1894 0 +27.98(+1.50%)
Mar 08, 2019 1858 1869 1847 1866 0 -5.72(-0.31%)
Mar 07, 2019 1870 1879 1859 1872 0 -1.26(-0.07%)
Mar 06, 2019 1885 1894 1871 1873 0 -8.77(-0.47%)
Mar 05, 2019 1892 1902 1879 1882 0 -6.03(-0.32%)
Mar 04, 2019 1921 1935 1874 1888 0 -29.22(-1.52%)
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.