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 29, 2011 1515 1544 1453 1524 0 +20.80(+1.38%)
Apr 28, 2011 1495 1512 1483 1503 0 +1.78(+0.12%)
Apr 27, 2011 1497 1514 1491 1501 0 -0.71(-0.05%)
Apr 26, 2011 1483 1519 1474 1502 0 +26.51(+1.80%)
Apr 25, 2011 1490 1501 1466 1475 0 -0.93(-0.06%)
Apr 21, 2011 1435 1480 1421 1476 0 +45.52(+3.18%)
Apr 20, 2011 1409 1436 1400 1431 0 +42.81(+3.08%)
Apr 19, 2011 1410 1414 1378 1388 0 -13.21(-0.94%)
Apr 18, 2011 1394 1412 1379 1401 0 -16.39(-1.16%)
Apr 15, 2011 1409 1420 1390 1417 0 +3.41(+0.24%)
Apr 14, 2011 1392 1417 1385 1414 0 +7.30(+0.52%)
Apr 13, 2011 1419 1429 1391 1407 0 -5.86(-0.41%)
Apr 12, 2011 1402 1422 1391 1413 0 +1.53(+0.11%)
Apr 11, 2011 1412 1430 1394 1411 0 -3.86(-0.27%)
Apr 08, 2011 1455 1458 1409 1415 0 -27.11(-1.88%)
Apr 07, 2011 1441 1461 1428 1442 0 +0.15(+0.01%)
Apr 06, 2011 1425 1449 1419 1442 0 +26.08(+1.84%)
Apr 05, 2011 1403 1430 1392 1416 0 +8.82(+0.63%)
Apr 04, 2011 1415 1421 1398 1407 0 -3.64(-0.26%)
Apr 01, 2011 1424 1431 1396 1411 0 -1.68(-0.12%)
Mar 31, 2011 1382 1414 1374 1412 0 +28.20(+2.04%)
Mar 30, 2011 1376 1402 1369 1384 0 +9.84(+0.72%)
Mar 29, 2011 1357 1380 1338 1374 0 +16.01(+1.18%)
Mar 28, 2011 1373 1386 1356 1358 0 -11.54(-0.84%)
Mar 25, 2011 1378 1396 1349 1370 0 +0.68(+0.05%)
Mar 24, 2011 1363 1382 1352 1369 0 +15.14(+1.12%)
Mar 23, 2011 1342 1360 1328 1354 0 +4.13(+0.31%)
Mar 22, 2011 1377 1382 1330 1350 0 -24.18(-1.76%)
Mar 21, 2011 1379 1393 1359 1374 0 +18.06(+1.33%)
Mar 18, 2011 1360 1368 1324 1356 0 +10.91(+0.81%)
Mar 17, 2011 1360 1370 1328 1345 0 +7.41(+0.55%)
Mar 16, 2011 1363 1376 1328 1338 0 -26.24(-1.92%)
Mar 15, 2011 1328 1373 1324 1364 0 -5.15(-0.38%)
Mar 14, 2011 1364 1383 1358 1369 0 -10.27(-0.74%)
Mar 11, 2011 1365 1393 1352 1379 0 -2.87(-0.21%)
Mar 10, 2011 1411 1413 1374 1382 0 -50.78(-3.54%)
Mar 09, 2011 1452 1457 1424 1433 0 -21.64(-1.49%)
Mar 08, 2011 1429 1472 1420 1455 0 +27.37(+1.92%)
Mar 07, 2011 1462 1470 1415 1427 0 -31.49(-2.16%)
Mar 04, 2011 1471 1478 1438 1459 0 -11.11(-0.76%)
Mar 03, 2011 1450 1489 1445 1470 0 +41.83(+2.93%)
Mar 02, 2011 1412 1440 1406 1428 0 +15.74(+1.11%)
Mar 01, 2011 1452 1457 1401 1412 0 -36.17(-2.50%)
Feb 28, 2011 1473 1483 1437 1448 0 -15.19(-1.04%)
Feb 25, 2011 1432 1471 1428 1464 0 +37.90(+2.66%)
Feb 24, 2011 1417 1440 1393 1426 0 +11.56(+0.82%)
Feb 23, 2011 1439 1449 1390 1414 0 -26.32(-1.83%)
Feb 22, 2011 1476 1486 1429 1441 0 -57.45(-3.84%)
Feb 18, 2011 1498 1498 1498 0 -16.89(-1.11%)
Feb 17, 2011 1491 1522 1468 1515 0 +21.28(+1.42%)
Feb 16, 2011 1484 1508 1459 1494 0 +14.59(+0.99%)
Feb 15, 2011 1498 1511 1476 1479 0 -19.63(-1.31%)
Feb 14, 2011 1490 1513 1485 1499 0 +4.33(+0.29%)
Feb 11, 2011 1470 1500 1455 1494 0 +16.26(+1.10%)
Feb 10, 2011 1459 1487 1454 1478 0 +3.34(+0.23%)
Feb 09, 2011 1485 1500 1464 1475 0 -19.00(-1.27%)
Feb 08, 2011 1480 1498 1457 1494 0 +7.53(+0.51%)
Feb 07, 2011 1469 1504 1466 1486 0 +15.29(+1.04%)
Feb 04, 2011 1450 1485 1434 1471 0 +25.35(+1.75%)
Feb 03, 2011 1447 1457 1428 1446 0 -6.72(-0.46%)
Feb 02, 2011 1453 1467 1434 1452 0 -10.78(-0.74%)
Feb 01, 2011 1441 1472 1432 1463 0 +30.27(+2.11%)
Jan 31, 2011 1440 1454 1414 1433 0 -2.24(-0.16%)
Jan 28, 2011 1494 1504 1424 1435 0 -72.85(-4.83%)
Jan 27, 2011 1545 1558 1503 1508 0 -40.45(-2.61%)
Jan 26, 2011 1533 1564 1518 1548 0 +19.84(+1.30%)
Jan 25, 2011 1510 1536 1493 1528 0 +18.79(+1.24%)
Jan 24, 2011 1497 1522 1479 1510 0 +9.96(+0.66%)
Jan 21, 2011 1521 1544 1487 1500 0 -14.62(-0.97%)
Jan 20, 2011 1516 1535 1483 1514 0 -8.41(-0.55%)
Jan 19, 2011 1568 1575 1515 1523 0 -52.66(-3.34%)
Jan 18, 2011 1590 1604 1563 1575 0 -17.53(-1.10%)
Jan 14, 2011 1593 1593 1593 0 +7.04(+0.44%)
Jan 13, 2011 1580 1596 1562 1586 0 +7.90(+0.50%)
Jan 12, 2011 1540 1585 1531 1578 0 +49.79(+3.26%)
Jan 11, 2011 1519 1550 1507 1528 0 +19.01(+1.26%)
Jan 10, 2011 1496 1527 1483 1509 0 +6.71(+0.45%)
Jan 07, 2011 1519 1529 1474 1502 0 -11.30(-0.75%)
Jan 06, 2011 1520 1538 1495 1514 0 -9.53(-0.63%)
Jan 05, 2011 1506 1530 1494 1523 0 +13.03(+0.86%)
Jan 04, 2011 1546 1556 1495 1510 0 -25.01(-1.63%)
Jan 03, 2011 1515 1542 1498 1535 0 +40.46(+2.71%)
Dec 31, 2010 1504 1519 1491 1495 0 -15.17(-1.00%)
Dec 30, 2010 1510 1518 1498 1510 0 -2.59(-0.17%)
Dec 29, 2010 1509 1527 1498 1513 0 +6.71(+0.45%)
Dec 28, 2010 1510 1524 1494 1506 0 -4.54(-0.30%)
Dec 27, 2010 1500 1518 1487 1510 0 +9.31(+0.62%)
Dec 23, 2010 1501 1501 1501 0 +3.94(+0.26%)
Dec 22, 2010 1514 1529 1486 1497 0 -15.27(-1.01%)
Dec 21, 2010 1505 1531 1492 1512 0 +16.75(+1.12%)
Dec 20, 2010 1502 1513 1476 1496 0 -12.72(-0.84%)
Dec 17, 2010 1500 1522 1475 1508 0 +11.99(+0.80%)
Dec 16, 2010 1491 1522 1472 1496 0 +5.78(+0.39%)
Dec 15, 2010 1493 1520 1472 1491 0 -6.90(-0.46%)
Dec 14, 2010 1529 1542 1492 1498 0 -41.70(-2.71%)
Dec 10, 2010 1525 1552 1510 1539 0 +17.38(+1.14%)
Dec 09, 2010 1512 1532 1490 1522 0 +24.64(+1.65%)
Dec 08, 2010 1489 1516 1468 1497 0 +14.54(+0.98%)
Dec 07, 2010 1489 1509 1469 1483 0 +9.01(+0.61%)
Dec 06, 2010 1464 1483 1451 1474 0 +3.13(+0.21%)
Dec 03, 2010 1442 1477 1429 1471 0 +24.26(+1.68%)
Dec 02, 2010 1434 1457 1420 1446 0 +13.07(+0.91%)
Dec 01, 2010 1408 1441 1392 1433 0 +45.65(+3.29%)
Nov 30, 2010 1382 1398 1366 1388 0 -9.44(-0.68%)
Nov 29, 2010 1396 1410 1374 1397 0 -7.27(-0.52%)
Nov 26, 2010 1406 1422 1394 1404 0 -11.64(-0.82%)
Nov 24, 2010 1403 1416 1416 1416 0 +24.46(+1.76%)
Nov 23, 2010 1393 1410 1379 1391 0 -16.61(-1.18%)
Nov 22, 2010 1399 1417 1378 1408 0 +5.63(+0.40%)
Nov 19, 2010 1399 1412 1383 1402 0 +3.98(+0.28%)
Nov 18, 2010 1387 1415 1378 1398 0 +28.85(+2.11%)
Nov 17, 2010 1376 1393 1357 1370 0 -10.66(-0.77%)
Nov 16, 2010 1427 1431 1362 1380 0 -53.78(-3.75%)
Nov 15, 2010 1437 1456 1423 1434 0 +9.01(+0.63%)
Nov 12, 2010 1397 1450 1384 1425 0 +44.01(+3.19%)
Nov 11, 2010 1384 1395 1366 1381 0 -20.23(-1.44%)
Nov 10, 2010 1404 1410 1379 1401 0 +1.21(+0.09%)
Nov 09, 2010 1412 1418 1386 1400 0 -9.36(-0.66%)
Nov 08, 2010 1404 1421 1391 1409 0 +1.14(+0.08%)
Nov 05, 2010 1389 1426 1380 1408 0 +21.90(+1.58%)
Nov 04, 2010 1361 1397 1353 1386 0 +42.53(+3.16%)
Nov 03, 2010 1333 1351 1314 1344 0 +10.86(+0.81%)
Nov 02, 2010 1327 1343 1320 1333 0 +18.05(+1.37%)
Nov 01, 2010 1338 1343 1297 1315 0 -19.77(-1.48%)
Oct 29, 2010 1323 1343 1315 1335 0 +4.43(+0.33%)
Oct 28, 2010 1349 1351 1316 1330 0 -10.43(-0.78%)
Oct 27, 2010 1324 1355 1314 1341 0 -6.69(-0.50%)
Oct 25, 2010 1375 1383 1336 1347 0 -18.25(-1.34%)
Oct 22, 2010 1350 1383 1331 1366 0 +17.76(+1.32%)
Oct 21, 2010 1349 1376 1325 1348 0 +5.17(+0.39%)
Oct 20, 2010 1349 1358 1326 1343 0 -2.65(-0.20%)
Oct 19, 2010 1339 1370 1331 1345 0 -12.42(-0.91%)
Oct 18, 2010 1343 1364 1331 1358 0 +18.03(+1.35%)
Oct 15, 2010 1363 1364 1326 1340 0 -2.97(-0.22%)
Oct 14, 2010 1345 1359 1330 1343 0 -8.18(-0.61%)
Oct 13, 2010 1350 1375 1329 1351 0 +6.14(+0.46%)
Oct 12, 2010 1328 1351 1313 1345 0 +16.10(+1.21%)
Oct 11, 2010 1330 1342 1315 1329 0 -2.77(-0.21%)
Oct 08, 2010 1310 1339 1295 1331 0 +19.58(+1.49%)
Oct 07, 2010 1313 1332 1289 1312 0 +5.81(+0.44%)
Oct 06, 2010 1296 1320 1288 1306 0 +8.10(+0.62%)
Oct 05, 2010 1276 1309 1258 1298 0 +31.47(+2.48%)
Oct 04, 2010 1277 1303 1249 1266 0 +19.96(+1.60%)
Oct 01, 2010 1257 1265 1226 1246 0 +2.63(+0.21%)
Sep 30, 2010 1272 1280 1235 1244 0 -18.09(-1.43%)
Sep 29, 2010 1251 1277 1235 1262 0 -0.50(-0.04%)
Sep 28, 2010 1240 1267 1222 1262 0 +20.93(+1.69%)
Sep 27, 2010 1270 1282 1236 1242 0 -28.95(-2.28%)
Sep 24, 2010 1227 1275 1221 1270 0 +55.78(+4.59%)
Sep 23, 2010 1201 1243 1192 1215 0 +2.05(+0.17%)
Sep 22, 2010 1233 1254 1204 1213 0 -28.72(-2.31%)
Sep 21, 2010 1246 1268 1226 1241 0 -7.69(-0.62%)
Sep 20, 2010 1204 1252 1199 1249 0 +43.60(+3.62%)
Sep 17, 2010 1212 1222 1181 1205 0 -3.83(-0.32%)
Sep 15, 2010 1197 1220 1187 1209 0 +4.99(+0.41%)
Sep 14, 2010 1205 1225 1190 1204 0 -9.92(-0.82%)
Sep 13, 2010 1171 1222 1172 1214 0 +54.15(+4.67%)
Sep 10, 2010 1166 1182 1156 1160 0 -8.44(-0.72%)
Sep 09, 2010 1174 1187 1152 1168 0 +7.32(+0.63%)
Sep 08, 2010 1150 1177 1142 1161 0 +8.43(+0.73%)
Sep 07, 2010 1184 1189 1150 1153 0 -39.71(-3.33%)
Sep 03, 2010 1192 1192 1192 0 +17.57(+1.50%)
Sep 02, 2010 1152 1182 1144 1175 0 +11.18(+0.96%)
Sep 01, 2010 1119 1167 1114 1164 0 +59.66(+5.40%)
Aug 31, 2010 1099 1121 1089 1104 0 -3.44(-0.31%)
Aug 30, 2010 1132 1146 1103 1107 0 -34.29(-3.00%)
Aug 27, 2010 1114 1144 1095 1142 0 +34.80(+3.14%)
Aug 26, 2010 1115 1134 1096 1107 0 -10.81(-0.97%)
Aug 25, 2010 1088 1121 1087 1118 0 +15.00(+1.36%)
Aug 24, 2010 1103 1118 1080 1103 0 -17.10(-1.53%)
Aug 23, 2010 1143 1155 1115 1120 0 -20.78(-1.82%)
Aug 20, 2010 1132 1154 1107 1141 0 -3.29(-0.29%)
Aug 19, 2010 1173 1185 1131 1144 0 -38.17(-3.23%)
Aug 18, 2010 1173 1196 1165 1182 0 +0.19(+0.02%)
Aug 17, 2010 1183 1198 1163 1182 0 +6.98(+0.59%)
Aug 16, 2010 1169 1192 1160 1175 0 -0.44(-0.04%)
Aug 13, 2010 1193 1208 1170 1175 0 -28.89(-2.40%)
Aug 12, 2010 1196 1218 1179 1204 0 -16.22(-1.33%)
Aug 11, 2010 1260 1272 1217 1221 0 -68.21(-5.29%)
Aug 10, 2010 1287 1312 1268 1289 0 -19.42(-1.48%)
Aug 09, 2010 1286 1317 1273 1308 0 +28.23(+2.21%)
Aug 06, 2010 1263 1295 1246 1280 0 -13.91(-1.08%)
Aug 05, 2010 1297 1316 1283 1294 0 -19.41(-1.48%)
Aug 04, 2010 1293 1324 1289 1313 0 +19.21(+1.48%)
Aug 03, 2010 1297 1321 1281 1294 0 -14.88(-1.14%)
Aug 02, 2010 1293 1321 1281 1309 0 +33.84(+2.65%)
Jul 30, 2010 1259 1295 1253 1275 0 -6.00(-0.47%)
Jul 29, 2010 1299 1322 1254 1281 0 -10.71(-0.83%)
Jul 28, 2010 1313 1336 1284 1292 0 -29.16(-2.21%)
Jul 27, 2010 1310 1356 1306 1321 0 +20.75(+1.60%)
Jul 26, 2010 1281 1303 1251 1300 0 +19.51(+1.52%)
Jul 23, 2010 1209 1284 1206 1281 0 +62.53(+5.13%)
Jul 22, 2010 1193 1229 1189 1218 0 +37.93(+3.21%)
Jul 21, 2010 1232 1242 1176 1180 0 -50.24(-4.08%)
Jul 20, 2010 1202 1232 1189 1230 0 +6.49(+0.53%)
Jul 19, 2010 1219 1245 1192 1224 0 +8.84(+0.73%)
Jul 16, 2010 1250 1264 1208 1215 0 -52.53(-4.14%)
Jul 15, 2010 1276 1288 1241 1268 0 -11.04(-0.86%)
Jul 14, 2010 1283 1301 1257 1279 0 -16.28(-1.26%)
Jul 13, 2010 1261 1300 1252 1295 0 +49.05(+3.94%)
Jul 12, 2010 1247 1269 1230 1246 0 -8.59(-0.68%)
Jul 09, 2010 1218 1255 1219 1255 0 +29.57(+2.41%)
Jul 08, 2010 1209 1231 1197 1225 0 +24.71(+2.06%)
Jul 07, 2010 1153 1204 1152 1200 0 +50.38(+4.38%)
Jul 06, 2010 1170 1191 1143 1150 0 -5.90(-0.51%)
Jul 02, 2010 1173 1191 1135 1156 0 -13.53(-1.16%)
Jul 01, 2010 1178 1200 1141 1169 0 -12.10(-1.02%)
Jun 30, 2010 1210 1225 1178 1181 0 -33.91(-2.79%)
Jun 29, 2010 1235 1262 1201 1215 0 -52.13(-4.11%)
Jun 25, 2010 1229 1268 1216 1267 0 +38.21(+3.11%)
Jun 24, 2010 1233 1259 1219 1229 0 -26.55(-2.11%)
Jun 23, 2010 1255 1275 1236 1256 0 -3.26(-0.26%)
Jun 22, 2010 1272 1302 1253 1259 0 -11.89(-0.94%)
Jun 21, 2010 1290 1313 1250 1271 0 -9.08(-0.71%)
Jun 18, 2010 1272 1289 1258 1280 0 +9.58(+0.75%)
Jun 17, 2010 1274 1283 1250 1270 0 -4.02(-0.32%)
Jun 16, 2010 1262 1295 1252 1274 0 -4.18(-0.33%)
Jun 15, 2010 1248 1285 1239 1279 0 +34.53(+2.78%)
Jun 14, 2010 1245 1272 1225 1244 0 +3.16(+0.25%)
Jun 11, 2010 1210 1247 1200 1241 0 +12.31(+1.00%)
Jun 10, 2010 1214 1237 1205 1229 0 +30.70(+2.56%)
Jun 09, 2010 1214 1238 1188 1198 0 -8.11(-0.67%)
Jun 08, 2010 1212 1218 1171 1206 0 -2.63(-0.22%)
Jun 07, 2010 1249 1265 1205 1209 0 -42.00(-3.36%)
Jun 04, 2010 1284 1304 1247 1251 0 -68.46(-5.19%)
Jun 03, 2010 1298 1329 1290 1319 0 +22.15(+1.71%)
Jun 02, 2010 1264 1302 1252 1297 0 +37.54(+2.98%)
Jun 01, 2010 1271 1307 1251 1259 0 -26.48(-2.06%)
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%)
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.