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 28, 2010 1286 1286 1286 0 -26.77(-2.04%)
May 27, 2010 1294 1316 1275 1313 0 +40.69(+3.20%)
May 26, 2010 1269 1305 1248 1272 0 +4.98(+0.39%)
May 25, 2010 1229 1270 1210 1267 0 +3.87(+0.31%)
May 24, 2010 1288 1301 1258 1263 0 -32.30(-2.49%)
May 21, 2010 1254 1315 1240 1295 0 +25.38(+2.00%)
May 20, 2010 1266 1317 1263 1270 0 -67.66(-5.06%)
May 19, 2010 1337 1373 1311 1338 0 -4.67(-0.35%)
May 18, 2010 1411 1420 1332 1342 0 -55.22(-3.95%)
May 17, 2010 1394 1421 1354 1398 0 +8.58(+0.62%)
May 14, 2010 1400 1406 1355 1389 0 -28.31(-2.00%)
May 13, 2010 1423 1439 1401 1417 0 -14.94(-1.04%)
May 12, 2010 1391 1434 1389 1432 0 +43.29(+3.12%)
May 11, 2010 1387 1407 1331 1389 0 +31.27(+2.30%)
May 10, 2010 1332 1378 1330 1358 0 +61.49(+4.74%)
May 07, 2010 1314 1348 1273 1296 0 -31.64(-2.38%)
May 06, 2010 1372 1396 1251 1328 0 -57.78(-4.17%)
May 05, 2010 1387 1412 1355 1386 0 -7.74(-0.56%)
May 04, 2010 1427 1443 1379 1393 0 -55.17(-3.81%)
May 03, 2010 1449 1476 1416 1449 0 -2.36(-0.16%)
Apr 30, 2010 1470 1488 1440 1451 0 -25.39(-1.72%)
Apr 29, 2010 1468 1486 1440 1476 0 +16.68(+1.14%)
Apr 28, 2010 1477 1504 1446 1460 0 -11.78(-0.80%)
Apr 27, 2010 1494 1531 1461 1471 0 -29.75(-1.98%)
Apr 26, 2010 1510 1545 1485 1501 0 +0.62(+0.04%)
Apr 23, 2010 1465 1512 1444 1501 0 +7.17(+0.48%)
Apr 22, 2010 1415 1503 1399 1493 0 +62.51(+4.37%)
Apr 21, 2010 1436 1470 1419 1431 0 -13.96(-0.97%)
Apr 20, 2010 1422 1451 1410 1445 0 +25.48(+1.80%)
Apr 19, 2010 1407 1443 1379 1419 0 +2.67(+0.19%)
Apr 16, 2010 1421 1431 1383 1417 0 -12.15(-0.85%)
Apr 15, 2010 1428 1453 1413 1429 0 -4.57(-0.32%)
Apr 14, 2010 1393 1445 1392 1433 0 +45.81(+3.30%)
Apr 13, 2010 1365 1394 1356 1388 0 +10.36(+0.75%)
Apr 12, 2010 1365 1391 1353 1377 0 +11.51(+0.84%)
Apr 09, 2010 1351 1370 1347 1366 0 +10.55(+0.78%)
Apr 08, 2010 1351 1362 1334 1355 0 -7.78(-0.57%)
Apr 07, 2010 1360 1373 1345 1363 0 -3.67(-0.27%)
Apr 06, 2010 1359 1384 1350 1367 0 +0.06(+0.00%)
Apr 05, 2010 1357 1376 1343 1367 0 +9.87(+0.73%)
Apr 01, 2010 1357 1357 1357 0 -7.66(-0.56%)
Mar 31, 2010 1351 1380 1347 1364 0 +3.73(+0.27%)
Mar 30, 2010 1334 1364 1326 1361 0 +33.76(+2.54%)
Mar 29, 2010 1336 1346 1315 1327 0 -8.36(-0.63%)
Mar 26, 2010 1347 1368 1327 1335 0 -14.99(-1.11%)
Mar 25, 2010 1332 1364 1320 1350 0 +21.17(+1.59%)
Mar 24, 2010 1342 1370 1319 1329 0 -21.06(-1.56%)
Mar 23, 2010 1316 1356 1305 1350 0 +26.34(+1.99%)
Mar 22, 2010 1306 1335 1296 1324 0 +5.58(+0.42%)
Mar 19, 2010 1344 1358 1299 1318 0 -23.77(-1.77%)
Mar 18, 2010 1353 1366 1322 1342 0 -15.03(-1.11%)
Mar 17, 2010 1332 1360 1322 1357 0 +22.10(+1.66%)
Mar 16, 2010 1306 1338 1302 1335 0 +41.39(+3.20%)
Mar 15, 2010 1291 1307 1277 1293 0 -14.29(-1.09%)
Mar 12, 2010 1319 1324 1294 1308 0 -5.22(-0.40%)
Mar 11, 2010 1311 1319 1292 1313 0 -3.45(-0.26%)
Mar 10, 2010 1312 1335 1302 1316 0 +3.07(+0.23%)
Mar 09, 2010 1305 1328 1297 1313 0 +1.57(+0.12%)
Mar 08, 2010 1309 1322 1299 1312 0 +4.61(+0.35%)
Mar 05, 2010 1281 1312 1272 1307 0 +30.23(+2.37%)
Mar 04, 2010 1278 1293 1260 1277 0 -2.64(-0.21%)
Mar 03, 2010 1279 1297 1267 1280 0 +1.22(+0.10%)
Mar 02, 2010 1251 1287 1249 1278 0 +22.92(+1.83%)
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.