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, 2020 2042 2064 2007 2042 0 -8.48(-0.41%)
May 28, 2020 2092 2103 2044 2051 0 -33.32(-1.60%)
May 27, 2020 2051 2089 2036 2084 0 +69.72(+3.46%)
May 26, 2020 2002 2033 1986 2014 0 +66.76(+3.43%)
May 22, 2020 1959 1966 1934 1947 0 -8.34(-0.43%)
May 21, 2020 1927 1963 1917 1956 0 +25.81(+1.34%)
May 20, 2020 1927 1949 1917 1930 0 +36.49(+1.93%)
May 19, 2020 1887 1945 1879 1894 0 +1.32(+0.07%)
May 18, 2020 1870 1905 1859 1892 0 +96.39(+5.37%)
May 15, 2020 1761 1803 1750 1796 0 +8.68(+0.49%)
May 14, 2020 1748 1789 1724 1787 0 +15.67(+0.88%)
May 13, 2020 1808 1815 1755 1771 0 -55.10(-3.02%)
May 12, 2020 1901 1905 1824 1827 0 -62.92(-3.33%)
May 11, 2020 1868 1904 1853 1889 0 -0.41(-0.02%)
May 08, 2020 1876 1894 1865 1890 0 +48.23(+2.62%)
May 07, 2020 1855 1878 1835 1842 0 +7.33(+0.40%)
May 06, 2020 1828 1845 1811 1834 0 +23.01(+1.27%)
May 05, 2020 1808 1849 1790 1811 0 +21.95(+1.23%)
May 04, 2020 1768 1794 1756 1789 0 +1.14(+0.06%)
May 01, 2020 1805 1816 1770 1788 0 -65.05(-3.51%)
Apr 30, 2020 1854 1874 1833 1853 0 -24.68(-1.31%)
Apr 29, 2020 1908 1944 1864 1878 0 -1.69(-0.09%)
Apr 28, 2020 1907 1919 1870 1880 0 +0.01(+0.00%)
Apr 27, 2020 1851 1892 1832 1880 0 +32.35(+1.75%)
Apr 24, 2020 1850 1863 1825 1847 0 +27.50(+1.51%)
Apr 23, 2020 1849 1867 1814 1820 0 -26.24(-1.42%)
Apr 22, 2020 1814 1862 1798 1846 0 +69.53(+3.91%)
Apr 21, 2020 1790 1813 1770 1776 0 -55.86(-3.05%)
Apr 20, 2020 1847 1869 1823 1832 0 -46.91(-2.50%)
Apr 17, 2020 1857 1889 1845 1879 0 +78.75(+4.37%)
Apr 16, 2020 1787 1808 1762 1801 0 +20.66(+1.16%)
Apr 15, 2020 1780 1803 1750 1780 0 -57.89(-3.15%)
Apr 14, 2020 1811 1849 1798 1838 0 +57.53(+3.23%)
Apr 13, 2020 1816 1820 1769 1780 0 -53.46(-2.92%)
Apr 09, 2020 1819 1848 1791 1834 0 +46.35(+2.59%)
Apr 08, 2020 1763 1799 1739 1787 0 +37.97(+2.17%)
Apr 07, 2020 1837 1852 1745 1749 0 -4.21(-0.24%)
Apr 06, 2020 1697 1765 1680 1754 0 +124.22(+7.62%)
Apr 03, 2020 1643 1655 1608 1629 0 -30.19(-1.82%)
Apr 02, 2020 1638 1695 1600 1660 0 +14.88(+0.90%)
Apr 01, 2020 1651 1686 1623 1645 0 -78.07(-4.53%)
Mar 31, 2020 1764 1780 1705 1723 0 -47.56(-2.69%)
Mar 30, 2020 1744 1788 1691 1770 0 +39.50(+2.28%)
Mar 27, 2020 1706 1788 1661 1731 0 -33.47(-1.90%)
Mar 26, 2020 1679 1813 1670 1764 0 +108.03(+6.52%)
Mar 25, 2020 1667 1754 1589 1656 0 +125.93(+8.23%)
Mar 24, 2020 1386 1538 1353 1530 0 +207.49(+15.69%)
Mar 23, 2020 1375 1414 1276 1323 0 -98.97(-6.96%)
Mar 20, 2020 1518 1567 1414 1422 0 -72.24(-4.84%)
Mar 19, 2020 1425 1545 1361 1494 0 +50.24(+3.48%)
Mar 18, 2020 1393 1467 1286 1444 0 -57.44(-3.83%)
Mar 17, 2020 1443 1567 1341 1501 0 +75.78(+5.32%)
Mar 16, 2020 1416 1567 1361 1425 0 -210.87(-12.89%)
Mar 13, 2020 1665 1683 1534 1636 0 +59.10(+3.75%)
Mar 12, 2020 1666 1679 1549 1577 0 -213.19(-11.91%)
Mar 11, 2020 1804 1819 1749 1790 0 -98.74(-5.23%)
Mar 10, 2020 1863 1897 1775 1889 0 +63.84(+3.50%)
Mar 09, 2020 1780 1870 1745 1825 0 -92.04(-4.80%)
Mar 06, 2020 1914 1941 1864 1917 0 -44.88(-2.29%)
Mar 05, 2020 1978 1992 1945 1962 0 -73.08(-3.59%)
Mar 04, 2020 1993 2037 1966 2035 0 +67.54(+3.43%)
Mar 03, 2020 2011 2058 1958 1968 0 -43.24(-2.15%)
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.