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 29, 2009 1029 1045 994.80 1025 0 -1.34(-0.13%)
May 28, 2009 1034 1051 1005 1026 0 -2.45(-0.24%)
May 27, 2009 1056 1084 1023 1028 0 -33.95(-3.20%)
May 26, 2009 1004 1067 1005 1062 0 +54.72(+5.43%)
May 25, 2009 1008 1008 1008 1008 0 +0.00(+0.00%)
May 22, 2009 1027 1041 1001 1008 0 -13.51(-1.32%)
May 21, 2009 1038 1046 998.18 1021 0 -27.63(-2.63%)
May 20, 2009 1054 1100 1023 1049 0 +4.68(+0.45%)
May 19, 2009 1056 1084 1020 1044 0 -15.31(-1.45%)
May 18, 2009 1018 1063 1009 1059 0 +36.31(+3.55%)
May 17, 2009 1023 1023 1023 0 +18.59(+1.85%)
May 15, 2009 1021 1041 996.59 1004 0 -21.04(-2.05%)
May 14, 2009 1001 1041 985.85 1025 0 +22.26(+2.22%)
May 13, 2009 1066 1086 995.92 1003 0 -77.19(-7.14%)
May 12, 2009 1155 1166 1058 1080 0 -50.72(-4.48%)
May 11, 2009 1148 1189 1116 1131 0 -37.37(-3.20%)
May 08, 2009 1136 1196 1099 1169 0 +47.09(+4.20%)
May 07, 2009 1181 1205 1098 1121 0 -51.11(-4.36%)
May 06, 2009 1137 1191 1110 1173 0 +38.04(+3.35%)
May 05, 2009 1136 1157 1101 1134 0 -9.11(-0.80%)
May 04, 2009 1107 1146 1076 1144 0 +66.73(+6.20%)
May 01, 2009 1050 1105 1037 1077 0 +27.72(+2.64%)
Apr 30, 2009 1086 1111 1040 1049 0 -39.67(-3.64%)
Apr 29, 2009 1042 1111 1030 1089 0 +55.12(+5.33%)
Apr 28, 2009 1024 1056 1004 1034 0 -5.65(-0.54%)
Apr 27, 2009 1030 1078 1008 1039 0 -13.41(-1.27%)
Apr 24, 2009 1028 1086 1015 1053 0 +27.23(+2.66%)
Apr 23, 2009 1040 1050 979.42 1026 0 -7.55(-0.73%)
Apr 22, 2009 1016 1085 991.98 1033 0 -4.08(-0.39%)
Apr 21, 2009 968.48 1041 943.61 1037 0 +60.63(+6.21%)
Apr 20, 2009 1017 1044 959.62 976.53 0 -79.81(-7.56%)
Apr 17, 2009 1026 1082 990.95 1056 0 +31.04(+3.03%)
Apr 16, 2009 976.93 1041 966.32 1025 0 +25.30(+2.53%)
Apr 15, 2009 983.98 1009 947.86 1000 0 -2.15(-0.21%)
Apr 14, 2009 1006 1053 943.18 1002 0 -72.41(-6.74%)
Apr 13, 2009 1032 1082 1001 1075 0 +23.74(+2.26%)
Apr 10, 2009 946.38 1052 966.45 1051 0 +0.00(+0.00%)
Apr 09, 2009 946.38 1052 942.42 1051 0 +85.34(+8.84%)
Apr 08, 2009 939.41 970.16 923.35 965.48 0 +30.47(+3.26%)
Apr 07, 2009 968.19 978.95 928.84 935.00 0 -47.13(-4.80%)
Apr 06, 2009 1002 1014 944.24 982.13 0 -31.94(-3.15%)
Apr 03, 2009 993.15 1017 970.87 1014 0 +22.56(+2.28%)
Apr 02, 2009 989.01 1014 979.20 991.51 0 +23.12(+2.39%)
Apr 01, 2009 919.80 977.58 884.07 968.39 0 +31.45(+3.36%)
Mar 31, 2009 934.98 969.78 920.16 936.94 0 +13.58(+1.47%)
Mar 30, 2009 957.62 965.39 906.44 923.36 0 -53.78(-5.50%)
Mar 27, 2009 1019 1041 969.71 977.14 0 -61.84(-5.95%)
Mar 26, 2009 1004 1054 977.90 1039 0 +50.15(+5.07%)
Mar 25, 2009 1028 1057 940.21 988.83 0 -12.86(-1.28%)
Mar 24, 2009 1046 1058 994.55 1002 0 -61.60(-5.79%)
Mar 23, 2009 1009 1066 977.38 1063 0 +116.47(+12.30%)
Mar 20, 2009 1023 1033 933.93 946.82 0 -63.07(-6.25%)
Mar 19, 2009 1044 1071 987.23 1010 0 -18.08(-1.76%)
Mar 18, 2009 933.96 1038 917.27 1028 0 +78.94(+8.32%)
Mar 17, 2009 903.90 951.92 898.14 949.03 0 +44.08(+4.87%)
Mar 16, 2009 928.91 957.73 889.63 904.95 0 -10.73(-1.17%)
Mar 13, 2009 912.45 944.51 885.90 915.68 0 -2.50(-0.27%)
Mar 12, 2009 834.04 925.79 815.68 918.18 0 +82.78(+9.91%)
Mar 11, 2009 826.44 883.28 795.57 835.40 0 +28.55(+3.54%)
Mar 10, 2009 728.59 815.81 721.41 806.85 0 +90.78(+12.68%)
Mar 09, 2009 719.14 759.95 706.74 716.07 0 -9.54(-1.32%)
Mar 06, 2009 742.38 765.03 700.66 725.62 0 -7.28(-0.99%)
Mar 05, 2009 777.09 789.23 722.84 732.90 0 -60.71(-7.65%)
Mar 04, 2009 784.64 821.39 768.97 793.61 0 +17.66(+2.28%)
Mar 03, 2009 788.52 810.79 752.89 775.95 0 -2.64(-0.34%)
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.