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 (%)
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%)
Mar 01, 2010 1243 1269 1227 1255 0 +17.60(+1.42%)
Feb 26, 2010 1239 1252 1221 1238 0 -4.70(-0.38%)
Feb 25, 2010 1235 1255 1220 1243 0 -14.66(-1.17%)
Feb 24, 2010 1249 1277 1238 1257 0 +6.28(+0.50%)
Feb 23, 2010 1249 1265 1236 1251 0 -6.64(-0.53%)
Feb 22, 2010 1254 1275 1246 1258 0 +0.15(+0.01%)
Feb 19, 2010 1237 1265 1232 1257 0 +14.60(+1.17%)
Feb 18, 2010 1236 1251 1232 1243 0 -0.83(-0.07%)
Feb 17, 2010 1240 1257 1230 1244 0 +0.10(+0.01%)
Feb 16, 2010 1208 1253 1208 1244 0 +26.84(+2.21%)
Feb 12, 2010 1217 1217 1217 0 +12.18(+1.01%)
Feb 11, 2010 1191 1213 1176 1205 0 +10.66(+0.89%)
Feb 10, 2010 1186 1204 1174 1194 0 -3.18(-0.27%)
Feb 09, 2010 1184 1211 1176 1197 0 +22.63(+1.93%)
Feb 08, 2010 1191 1206 1166 1174 0 -26.48(-2.21%)
Feb 05, 2010 1171 1207 1156 1201 0 +17.86(+1.51%)
Feb 04, 2010 1189 1208 1145 1183 0 -41.26(-3.37%)
Feb 03, 2010 1195 1237 1185 1224 0 +11.93(+0.98%)
Feb 02, 2010 1204 1235 1190 1212 0 +3.65(+0.30%)
Feb 01, 2010 1206 1238 1181 1209 0 -4.65(-0.38%)
Jan 29, 2010 1246 1268 1203 1213 0 -27.53(-2.22%)
Jan 28, 2010 1296 1298 1213 1241 0 -54.42(-4.20%)
Jan 27, 2010 1266 1305 1261 1295 0 +21.93(+1.72%)
Jan 26, 2010 1287 1304 1268 1273 0 -24.43(-1.88%)
Jan 25, 2010 1332 1349 1265 1298 0 -25.02(-1.89%)
Jan 22, 2010 1362 1386 1313 1323 0 -47.91(-3.50%)
Jan 21, 2010 1362 1394 1342 1371 0 +13.23(+0.97%)
Jan 20, 2010 1353 1372 1323 1358 0 -3.81(-0.28%)
Jan 19, 2010 1361 1373 1347 1361 0 +6.97(+0.51%)
Jan 15, 2010 1354 1354 1354 0 -5.27(-0.39%)
Jan 14, 2010 1335 1364 1325 1360 0 +24.58(+1.84%)
Jan 13, 2010 1352 1356 1302 1335 0 -12.25(-0.91%)
Jan 12, 2010 1356 1366 1330 1347 0 -30.18(-2.19%)
Jan 11, 2010 1408 1419 1363 1377 0 -22.54(-1.61%)
Jan 08, 2010 1383 1408 1366 1400 0 +8.42(+0.61%)
Jan 07, 2010 1378 1419 1361 1392 0 +13.41(+0.97%)
Jan 06, 2010 1381 1400 1369 1378 0 -3.98(-0.29%)
Jan 05, 2010 1400 1405 1376 1382 0 -14.01(-1.00%)
Jan 04, 2010 1383 1410 1375 1396 0 +31.82(+2.33%)
Dec 31, 2009 1364 1364 1364 0 -12.56(-0.91%)
Dec 30, 2009 1363 1383 1351 1377 0 +10.60(+0.78%)
Dec 29, 2009 1372 1376 1352 1366 0 -4.97(-0.36%)
Dec 28, 2009 1367 1377 1358 1371 0 +4.21(+0.31%)
Dec 24, 2009 1367 1367 1367 0 +8.09(+0.60%)
Dec 23, 2009 1342 1372 1331 1359 0 +21.66(+1.62%)
Dec 22, 2009 1321 1348 1314 1337 0 +18.81(+1.43%)
Dec 21, 2009 1303 1324 1285 1319 0 +12.95(+0.99%)
Dec 18, 2009 1287 1311 1260 1306 0 +29.84(+2.34%)
Dec 17, 2009 1265 1282 1253 1276 0 -0.06(-0.00%)
Dec 16, 2009 1281 1297 1264 1276 0 +2.73(+0.21%)
Dec 15, 2009 1272 1294 1253 1273 0 -5.00(-0.39%)
Dec 14, 2009 1277 1291 1264 1278 0 +8.73(+0.69%)
Dec 11, 2009 1277 1287 1257 1269 0 -2.98(-0.23%)
Dec 10, 2009 1291 1298 1265 1272 0 -15.56(-1.21%)
Dec 09, 2009 1280 1298 1258 1288 0 +7.04(+0.55%)
Dec 08, 2009 1265 1293 1252 1281 0 +9.80(+0.77%)
Dec 07, 2009 1278 1293 1256 1271 0 -10.43(-0.81%)
Dec 04, 2009 1252 1302 1243 1281 0 +30.71(+2.46%)
Dec 03, 2009 1248 1284 1239 1251 0 +6.44(+0.52%)
Dec 02, 2009 1216 1261 1201 1244 0 +26.05(+2.14%)
Dec 01, 2009 1202 1230 1184 1218 0 +27.22(+2.29%)
Nov 30, 2009 1192 1203 1141 1191 0 -3.32(-0.28%)
Nov 27, 2009 1149 1211 1149 1194 0 +2.84(+0.24%)
Nov 25, 2009 1192 1192 1192 0 +9.90(+0.84%)
Nov 24, 2009 1181 1199 1149 1182 0 -1.09(-0.09%)
Nov 23, 2009 1172 1212 1161 1183 0 +28.48(+2.47%)
Nov 20, 2009 1149 1180 1135 1154 0 -3.44(-0.30%)
Nov 19, 2009 1185 1190 1133 1158 0 -38.33(-3.20%)
Nov 18, 2009 1188 1201 1168 1196 0 +9.51(+0.80%)
Nov 17, 2009 1180 1198 1158 1186 0 -5.75(-0.48%)
Nov 16, 2009 1147 1209 1146 1192 0 +52.61(+4.62%)
Nov 13, 2009 1155 1170 1115 1140 0 +44.78(+4.09%)
Nov 12, 2009 1099 1127 1084 1095 0 -10.14(-0.92%)
Nov 11, 2009 1084 1112 1073 1105 0 +30.60(+2.85%)
Nov 10, 2009 1083 1102 1066 1074 0 -17.83(-1.63%)
Nov 09, 2009 1055 1097 1050 1092 0 +46.99(+4.50%)
Nov 06, 2009 1039 1065 1030 1045 0 -4.13(-0.39%)
Nov 05, 2009 1027 1058 1010 1049 0 +31.78(+3.12%)
Nov 04, 2009 1032 1050 1017 1018 0 -11.85(-1.15%)
Nov 03, 2009 1022 1037 997.11 1029 0 +0.57(+0.06%)
Nov 02, 2009 1040 1056 1012 1029 0 -4.15(-0.40%)
Oct 30, 2009 1091 1099 1025 1033 0 -61.44(-5.61%)
Oct 29, 2009 1069 1101 1063 1094 0 +33.63(+3.17%)
Oct 28, 2009 1073 1100 1047 1061 0 -15.34(-1.43%)
Oct 27, 2009 1066 1106 1052 1076 0 +9.22(+0.86%)
Oct 26, 2009 1079 1107 1047 1067 0 -13.26(-1.23%)
Oct 23, 2009 1084 1119 1074 1080 0 -30.50(-2.75%)
Oct 22, 2009 1078 1119 1058 1111 0 +37.51(+3.50%)
Oct 21, 2009 1100 1127 1070 1073 0 -52.20(-4.64%)
Oct 20, 2009 1120 1157 1108 1125 0 -22.00(-1.92%)
Oct 19, 2009 1158 1170 1126 1147 0 -10.76(-0.93%)
Oct 16, 2009 1178 1185 1132 1158 0 -26.65(-2.25%)
Oct 15, 2009 1211 1227 1159 1185 0 -38.06(-3.11%)
Oct 14, 2009 1221 1233 1207 1223 0 +14.17(+1.17%)
Oct 13, 2009 1221 1228 1192 1209 0 -15.12(-1.24%)
Oct 12, 2009 1233 1241 1210 1224 0 +4.87(+0.40%)
Oct 09, 2009 1178 1224 1169 1219 0 +37.18(+3.15%)
Oct 08, 2009 1186 1189 1164 1182 0 +3.90(+0.33%)
Oct 07, 2009 1169 1182 1147 1178 0 +0.87(+0.07%)
Oct 06, 2009 1162 1188 1149 1177 0 +22.44(+1.94%)
Oct 05, 2009 1127 1168 1122 1155 0 +33.31(+2.97%)
Oct 02, 2009 1100 1142 1072 1121 0 +8.21(+0.74%)
Oct 01, 2009 1181 1195 1093 1113 0 -80.50(-6.74%)
Sep 30, 2009 1190 1212 1168 1194 0 +6.84(+0.58%)
Sep 29, 2009 1221 1239 1181 1187 0 -31.99(-2.62%)
Sep 28, 2009 1185 1227 1174 1219 0 +42.32(+3.60%)
Sep 25, 2009 1189 1199 1165 1176 0 -18.18(-1.52%)
Sep 24, 2009 1221 1232 1180 1195 0 -23.96(-1.97%)
Sep 23, 2009 1210 1239 1195 1218 0 +9.58(+0.79%)
Sep 22, 2009 1190 1219 1173 1209 0 +27.15(+2.30%)
Sep 21, 2009 1194 1204 1167 1182 0 -20.29(-1.69%)
Sep 18, 2009 1197 1238 1171 1202 0 +10.82(+0.91%)
Sep 17, 2009 1187 1210 1166 1191 0 +2.82(+0.24%)
Sep 16, 2009 1174 1198 1162 1188 0 +20.82(+1.78%)
Sep 15, 2009 1139 1176 1139 1168 0 +23.61(+2.06%)
Sep 14, 2009 1126 1150 1115 1144 0 +13.01(+1.15%)
Sep 11, 2009 1134 1148 1121 1131 0 -5.41(-0.48%)
Sep 10, 2009 1112 1138 1092 1136 0 +18.70(+1.67%)
Sep 09, 2009 1111 1140 1103 1118 0 +2.93(+0.26%)
Sep 08, 2009 1099 1124 1082 1115 0 +25.83(+2.37%)
Sep 04, 2009 1089 1089 1089 0 +32.37(+3.06%)
Sep 03, 2009 1044 1065 1028 1057 0 +15.06(+1.45%)
Sep 02, 2009 1055 1069 1032 1042 0 -20.61(-1.94%)
Sep 01, 2009 1089 1113 1046 1062 0 -38.16(-3.47%)
Aug 31, 2009 1106 1122 1079 1100 0 -20.58(-1.84%)
Aug 28, 2009 1122 1155 1105 1121 0 +3.69(+0.33%)
Aug 27, 2009 1103 1122 1078 1117 0 +5.99(+0.54%)
Aug 26, 2009 1090 1128 1084 1111 0 +14.72(+1.34%)
Aug 25, 2009 1110 1123 1086 1096 0 -7.70(-0.70%)
Aug 24, 2009 1127 1136 1080 1104 0 +27.68(+2.57%)
Aug 21, 2009 1059 1080 1047 1076 0 +29.63(+2.83%)
Aug 20, 2009 1044 1059 1035 1047 0 +3.08(+0.30%)
Aug 19, 2009 1033 1052 1021 1044 0 +1.89(+0.18%)
Aug 18, 2009 1045 1061 1027 1042 0 -1.02(-0.10%)
Aug 17, 2009 1069 1072 1033 1043 0 -46.96(-4.31%)
Aug 14, 2009 1104 1115 1065 1090 0 -27.96(-2.50%)
Aug 13, 2009 1154 1162 1100 1118 0 -22.38(-1.96%)
Aug 12, 2009 1081 1167 1069 1140 0 +24.62(+2.21%)
Aug 11, 2009 1153 1167 1098 1116 0 -44.88(-3.87%)
Aug 10, 2009 1147 1197 1130 1160 0 +5.56(+0.48%)
Aug 07, 2009 1117 1180 1105 1155 0 +47.80(+4.32%)
Aug 06, 2009 1126 1149 1089 1107 0 -12.37(-1.10%)
Aug 05, 2009 1108 1134 1087 1119 0 +12.66(+1.14%)
Aug 04, 2009 1076 1115 1065 1107 0 +25.35(+2.34%)
Aug 03, 2009 1068 1093 1052 1081 0 +20.69(+1.95%)
Jul 31, 2009 1062 1084 1048 1061 0 -3.88(-0.36%)
Jul 30, 2009 1059 1082 1039 1065 0 +18.66(+1.78%)
Jul 29, 2009 1042 1060 1020 1046 0 -0.83(-0.08%)
Jul 28, 2009 1030 1067 990.72 1047 0 +13.03(+1.26%)
Jul 27, 2009 1010 1040 987.51 1034 0 +22.59(+2.23%)
Jul 24, 2009 1019 1035 986.49 1011 0 -13.72(-1.34%)
Jul 23, 2009 999.19 1027 975.41 1025 0 -8.70(-0.84%)
Jul 22, 2009 1015 1061 1011 1034 0 +13.76(+1.35%)
Jul 21, 2009 1069 1072 1016 1020 0 -48.79(-4.57%)
Jul 20, 2009 1060 1081 1043 1069 0 +12.31(+1.17%)
Jul 17, 2009 1072 1090 1038 1056 0 -13.28(-1.24%)
Jul 16, 2009 1069 1118 1049 1070 0 +7.64(+0.72%)
Jul 15, 2009 1036 1074 1018 1062 0 +42.19(+4.14%)
Jul 14, 2009 1013 1037 996.70 1020 0 +3.88(+0.38%)
Jul 13, 2009 996.21 1026 977.90 1016 0 +32.37(+3.29%)
Jul 10, 2009 968.84 998.77 955.84 983.53 0 +10.77(+1.11%)
Jul 09, 2009 960.83 998.75 951.59 972.76 0 +20.70(+2.17%)
Jul 08, 2009 972.11 985.64 932.73 952.06 0 -14.30(-1.48%)
Jul 07, 2009 969.61 1002 954.30 966.36 0 -6.88(-0.71%)
Jul 06, 2009 975.53 992.69 952.89 973.24 0 -2.29(-0.24%)
Jul 02, 2009 1006 1016 971.78 975.53 0 -42.90(-4.21%)
Jul 01, 2009 998.45 1049 995.09 1018 0 +22.23(+2.23%)
Jun 30, 2009 999.14 1019 979.59 996.20 0 +0.32(+0.03%)
Jun 29, 2009 992.87 1011 969.08 995.88 0 +6.21(+0.63%)
Jun 26, 2009 1002 1027 978.85 989.67 0 -17.48(-1.74%)
Jun 25, 2009 994.77 1017 965.54 1007 0 +24.29(+2.47%)
Jun 24, 2009 993.37 1019 975.88 982.86 0 -0.56(-0.06%)
Jun 23, 2009 1012 1022 972.07 983.42 0 -21.01(-2.09%)
Jun 22, 2009 1015 1039 998.07 1004 0 -17.48(-1.71%)
Jun 19, 2009 1039 1051 1011 1022 0 -3.23(-0.32%)
Jun 18, 2009 1025 1054 998.86 1025 0 -2.58(-0.25%)
Jun 17, 2009 1035 1053 986.17 1028 0 -11.21(-1.08%)
Jun 16, 2009 1085 1091 1036 1039 0 -43.58(-4.03%)
Jun 15, 2009 1117 1124 1071 1083 0 -40.61(-3.62%)
Jun 12, 2009 1129 1144 1106 1123 0 -10.37(-0.91%)
Jun 11, 2009 1109 1161 1108 1133 0 +26.41(+2.39%)
Jun 10, 2009 1121 1129 1083 1107 0 -2.63(-0.24%)
Jun 09, 2009 1072 1128 1065 1110 0 +43.66(+4.10%)
Jun 08, 2009 1057 1084 1035 1066 0 -12.16(-1.13%)
Jun 05, 2009 1086 1100 1047 1078 0 +1.80(+0.17%)
Jun 04, 2009 1032 1081 1029 1076 0 +44.68(+4.33%)
Jun 03, 2009 1047 1057 1025 1032 0 -11.26(-1.08%)
Jun 02, 2009 1048 1067 1021 1043 0 -14.19(-1.34%)
Jun 01, 2009 1039 1077 1015 1057 0 +32.62(+3.18%)
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%)
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.