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, 2013 1284 1299 1273 1294 0 +7.85(+0.61%)
Apr 29, 2013 1281 1294 1271 1287 0 +8.89(+0.70%)
Apr 26, 2013 1297 1291 1271 1278 0 -10.42(-0.81%)
Apr 25, 2013 1282 1297 1274 1288 0 +8.86(+0.69%)
Apr 24, 2013 1278 1288 1269 1279 0 +5.51(+0.43%)
Apr 23, 2013 1266 1280 1259 1274 0 +14.08(+1.12%)
Apr 22, 2013 1256 1264 1241 1260 0 +7.30(+0.58%)
Apr 19, 2013 1241 1258 1236 1252 0 +17.64(+1.43%)
Apr 18, 2013 1249 1255 1222 1235 0 -11.77(-0.94%)
Apr 17, 2013 1248 1263 1228 1247 0 -8.64(-0.69%)
Apr 16, 2013 1249 1261 1237 1255 0 +16.04(+1.29%)
Apr 15, 2013 1266 1273 1238 1239 0 -30.49(-2.40%)
Apr 12, 2013 1274 1281 1264 1270 0 -7.28(-0.57%)
Apr 11, 2013 1267 1283 1263 1277 0 +11.12(+0.88%)
Apr 10, 2013 1257 1270 1254 1266 0 +10.42(+0.83%)
Apr 09, 2013 1259 1265 1246 1255 0 -4.78(-0.38%)
Apr 08, 2013 1244 1261 1236 1260 0 +16.58(+1.33%)
Apr 05, 2013 1232 1246 1225 1244 0 -6.44(-0.52%)
Apr 04, 2013 1234 1253 1232 1250 0 +16.00(+1.30%)
Apr 03, 2013 1254 1260 1226 1234 0 -15.86(-1.27%)
Apr 02, 2013 1245 1261 1240 1250 0 +8.83(+0.71%)
Apr 01, 2013 1254 1260 1233 1241 0 -14.33(-1.14%)
Mar 28, 2013 1255 1255 1255 0 +11.72(+0.94%)
Mar 27, 2013 1244 1254 1231 1244 0 -9.14(-0.73%)
Mar 26, 2013 1250 1258 1241 1253 0 +3.45(+0.28%)
Mar 25, 2013 1251 1262 1239 1249 0 -1.10(-0.09%)
Mar 22, 2013 1231 1260 1226 1250 0 +70.85(+6.01%)
Mar 21, 2013 1193 1200 1177 1180 0 -21.65(-1.80%)
Mar 20, 2013 1187 1203 1184 1201 0 +19.97(+1.69%)
Mar 19, 2013 1185 1192 1173 1181 0 +1.23(+0.10%)
Mar 18, 2013 1182 1189 1174 1180 0 -11.65(-0.98%)
Mar 15, 2013 1192 1196 1182 1192 0 -1.48(-0.12%)
Mar 14, 2013 1190 1197 1182 1193 0 +3.95(+0.33%)
Mar 13, 2013 1172 1193 1169 1189 0 +18.40(+1.57%)
Mar 12, 2013 1175 1183 1166 1171 0 -15.30(-1.29%)
Mar 11, 2013 1181 1188 1174 1186 0 +2.79(+0.24%)
Mar 08, 2013 1188 1193 1175 1183 0 -3.28(-0.28%)
Mar 07, 2013 1187 1194 1181 1187 0 +0.58(+0.05%)
Mar 06, 2013 1185 1196 1176 1186 0 +3.57(+0.30%)
Mar 05, 2013 1179 1188 1172 1182 0 +7.84(+0.67%)
Mar 04, 2013 1169 1182 1162 1175 0 +1.95(+0.17%)
Mar 01, 2013 1161 1175 1149 1173 0 +4.97(+0.43%)
Feb 28, 2013 1168 1177 1160 1168 0 +0.08(+0.01%)
Feb 27, 2013 1158 1174 1154 1168 0 +6.51(+0.56%)
Feb 26, 2013 1159 1169 1150 1161 0 -9.50(-0.81%)
Feb 22, 2013 1168 1177 1159 1171 0 +7.16(+0.62%)
Feb 21, 2013 1173 1179 1153 1163 0 -0.29(-0.02%)
Feb 20, 2013 1181 1187 1162 1164 0 -20.32(-1.72%)
Feb 15, 2013 1184 1184 1184 0 +5.19(+0.44%)
Feb 14, 2013 1176 1185 1170 1179 0 +1.48(+0.13%)
Feb 13, 2013 1184 1190 1171 1177 0 -5.69(-0.48%)
Feb 12, 2013 1178 1187 1175 1183 0 +1.58(+0.13%)
Feb 11, 2013 1182 1191 1172 1182 0 +6.53(+0.56%)
Feb 08, 2013 1172 1185 1167 1175 0 +2.33(+0.20%)
Feb 07, 2013 1176 1184 1162 1173 0 -4.53(-0.38%)
Feb 06, 2013 1170 1182 1164 1177 0 +12.76(+1.10%)
Feb 04, 2013 1161 1176 1157 1164 0 -3.82(-0.33%)
Feb 01, 2013 1176 1185 1161 1168 0 +0.16(+0.01%)
Jan 31, 2013 1160 1174 1154 1168 0 +8.01(+0.69%)
Jan 30, 2013 1172 1176 1156 1160 0 -13.07(-1.11%)
Jan 29, 2013 1174 1183 1165 1173 0 +1.64(+0.14%)
Jan 28, 2013 1187 1195 1165 1172 0 -17.60(-1.48%)
Jan 25, 2013 1173 1195 1158 1189 0 +14.46(+1.23%)
Jan 24, 2013 1164 1180 1161 1175 0 +10.92(+0.94%)
Jan 23, 2013 1160 1169 1155 1164 0 -1.46(-0.13%)
Jan 22, 2013 1161 1167 1153 1165 0 +7.44(+0.64%)
Jan 18, 2013 1158 1158 1158 0 -2.96(-0.26%)
Jan 17, 2013 1160 1170 1153 1161 0 +0.91(+0.08%)
Jan 16, 2013 1158 1167 1152 1160 0 -1.38(-0.12%)
Jan 15, 2013 1151 1166 1145 1161 0 +4.64(+0.40%)
Jan 14, 2013 1156 1162 1147 1157 0 +2.85(+0.25%)
Jan 12, 2013 1150 1161 1140 1154 0 +0.00(+0.00%)
Jan 11, 2013 1150 1161 1140 1154 0 +6.00(+0.52%)
Jan 10, 2013 1148 1154 1138 1148 0 +3.59(+0.31%)
Jan 09, 2013 1140 1150 1133 1144 0 +7.49(+0.66%)
Jan 08, 2013 1140 1147 1124 1137 0 -6.73(-0.59%)
Jan 07, 2013 1140 1148 1134 1143 0 -0.44(-0.04%)
Jan 04, 2013 1137 1148 1133 1144 0 +10.06(+0.89%)
Jan 03, 2013 1129 1142 1123 1134 0 -459.87(-28.86%)
Jan 02, 2013 1582 1597 1536 1594 0 +55.99(+3.64%)
Dec 31, 2012 1538 1538 1538 0 +22.71(+1.50%)
Dec 28, 2012 1526 1536 1509 1515 0 -19.13(-1.25%)
Dec 27, 2012 1536 1545 1506 1534 0 +0.12(+0.01%)
Dec 26, 2012 1549 1553 1528 1534 0 -143.01(-8.53%)
Dec 24, 2012 1677 1677 1677 0 +6.18(+0.37%)
Dec 21, 2012 1649 1681 1629 1671 0 +43.15(+2.65%)
Dec 20, 2012 1607 1629 1596 1628 0 +22.75(+1.42%)
Dec 19, 2012 1620 1630 1601 1605 0 -15.30(-0.94%)
Dec 18, 2012 1601 1622 1594 1620 0 +20.85(+1.30%)
Dec 17, 2012 1582 1601 1575 1599 0 +22.72(+1.44%)
Dec 14, 2012 1578 1590 1570 1577 0 -4.64(-0.29%)
Dec 13, 2012 1604 1612 1575 1581 0 -24.93(-1.55%)
Dec 12, 2012 1610 1622 1596 1606 0 -1.26(-0.08%)
Dec 11, 2012 1593 1612 1587 1607 0 +16.76(+1.05%)
Dec 10, 2012 1591 1605 1581 1591 0 -2.30(-0.14%)
Dec 07, 2012 1595 1601 1578 1593 0 +5.01(+0.32%)
Dec 06, 2012 1571 1592 1566 1588 0 +14.16(+0.90%)
Dec 05, 2012 1585 1589 1558 1574 0 -6.98(-0.44%)
Dec 04, 2012 1584 1599 1572 1581 0 -3.84(-0.24%)
Nov 30, 2012 1582 1598 1566 1585 0 -0.67(-0.04%)
Nov 29, 2012 1587 1599 1573 1585 0 +4.95(+0.31%)
Nov 28, 2012 1550 1582 1541 1580 0 +24.40(+1.57%)
Nov 27, 2012 1548 1574 1542 1556 0 -8.24(-0.53%)
Nov 26, 2012 1544 1570 1537 1564 0 +6.98(+0.45%)
Nov 24, 2012 1545 1558 1540 1557 0 +0.00(+0.00%)
Nov 23, 2012 1545 1558 1540 1557 0 +19.42(+1.26%)
Nov 21, 2012 1538 1538 1538 0 +0.43(+0.03%)
Nov 20, 2012 1538 1548 1523 1537 0 -1.58(-0.10%)
Nov 19, 2012 1509 1543 1504 1539 0 +46.21(+3.10%)
Nov 16, 2012 1478 1497 1466 1493 0 +22.48(+1.53%)
Nov 15, 2012 1471 1487 1459 1470 0 -6.22(-0.42%)
Nov 14, 2012 1513 1515 1466 1476 0 -30.73(-2.04%)
Nov 13, 2012 1502 1527 1498 1507 0 -9.50(-0.63%)
Nov 12, 2012 1518 1530 1504 1517 0 +1.78(+0.12%)
Nov 09, 2012 1509 1534 1503 1515 0 -1.40(-0.09%)
Nov 08, 2012 1553 1558 1514 1516 0 -38.05(-2.45%)
Nov 07, 2012 1567 1580 1547 1554 0 -24.12(-1.53%)
Nov 06, 2012 1571 1587 1560 1578 0 +7.59(+0.48%)
Nov 05, 2012 1562 1577 1554 1571 0 +7.33(+0.47%)
Nov 02, 2012 1582 1596 1561 1564 0 -11.82(-0.75%)
Nov 01, 2012 1546 1587 1537 1575 0 +35.91(+2.33%)
Oct 31, 2012 1536 1552 1528 1539 0 +7.26(+0.47%)
Oct 26, 2012 1532 1532 1532 0 +0.22(+0.01%)
Oct 25, 2012 1556 1566 1523 1532 0 -20.02(-1.29%)
Oct 24, 2012 1564 1570 1543 1552 0 -0.37(-0.02%)
Oct 23, 2012 1557 1570 1542 1552 0 -33.47(-2.11%)
Oct 19, 2012 1605 1614 1580 1586 0 -22.27(-1.38%)
Oct 18, 2012 1602 1621 1592 1608 0 +4.98(+0.31%)
Oct 17, 2012 1588 1611 1584 1603 0 +16.05(+1.01%)
Oct 16, 2012 1578 1598 1571 1587 0 +18.03(+1.15%)
Oct 15, 2012 1547 1575 1542 1569 0 +28.01(+1.82%)
Oct 12, 2012 1549 1561 1535 1541 0 -6.36(-0.41%)
Oct 11, 2012 1548 1560 1541 1547 0 +7.43(+0.48%)
Oct 10, 2012 1548 1558 1536 1540 0 -4.39(-0.28%)
Oct 09, 2012 1553 1565 1541 1544 0 -10.59(-0.68%)
Oct 08, 2012 1556 1567 1548 1555 0 -5.57(-0.36%)
Oct 06, 2012 1569 1582 1553 1560 0 +0.00(+0.00%)
Oct 05, 2012 1569 1582 1553 1560 0 -2.38(-0.15%)
Oct 04, 2012 1552 1571 1540 1563 0 +18.56(+1.20%)
Oct 03, 2012 1551 1566 1529 1544 0 -6.21(-0.40%)
Oct 02, 2012 1561 1567 1541 1551 0 -3.55(-0.23%)
Oct 01, 2012 1556 1572 1542 1554 0 -0.26(-0.02%)
Sep 28, 2012 1545 1577 1533 1554 0 -20.23(-1.28%)
Sep 27, 2012 1564 1583 1550 1575 0 +14.93(+0.96%)
Sep 26, 2012 1562 1578 1544 1560 0 -2.81(-0.18%)
Sep 25, 2012 1574 1593 1559 1562 0 -9.72(-0.62%)
Sep 24, 2012 1572 1588 1555 1572 0 -9.35(-0.59%)
Sep 21, 2012 1593 1600 1574 1582 0 +3.30(+0.21%)
Sep 20, 2012 1590 1596 1565 1578 0 -9.48(-0.60%)
Sep 19, 2012 1612 1618 1581 1588 0 -2.58(-0.16%)
Sep 18, 2012 1593 1604 1578 1590 0 -8.31(-0.52%)
Sep 17, 2012 1589 1610 1579 1599 0 +3.95(+0.25%)
Sep 14, 2012 1607 1630 1577 1595 0 -11.45(-0.71%)
Sep 13, 2012 1594 1616 1579 1606 0 -0.51(-0.03%)
Sep 12, 2012 1589 1613 1582 1607 0 +18.97(+1.19%)
Sep 11, 2012 1581 1596 1574 1588 0 +1.08(+0.07%)
Sep 10, 2012 1579 1598 1574 1587 0 +5.33(+0.34%)
Sep 07, 2012 1576 1588 1567 1581 0 +0.91(+0.06%)
Sep 06, 2012 1558 1584 1552 1580 0 +29.24(+1.89%)
Sep 05, 2012 1556 1561 1541 1551 0 -1.39(-0.09%)
Sep 04, 2012 1547 1560 1531 1552 0 +4.08(+0.26%)
Aug 31, 2012 1548 1548 1548 0 -0.19(-0.01%)
Aug 30, 2012 1548 1559 1542 1549 0 -11.24(-0.72%)
Aug 29, 2012 1557 1565 1546 1560 0 +25.29(+1.65%)
Aug 27, 2012 1541 1546 1528 1535 0 +0.36(+0.02%)
Aug 24, 2012 1521 1542 1516 1534 0 +10.51(+0.69%)
Aug 23, 2012 1525 1534 1513 1524 0 -4.00(-0.26%)
Aug 22, 2012 1524 1533 1514 1528 0 +1.05(+0.07%)
Aug 21, 2012 1528 1539 1516 1527 0 +2.51(+0.16%)
Aug 20, 2012 1529 1538 1516 1524 0 -7.14(-0.47%)
Aug 17, 2012 1521 1538 1511 1531 0 +12.08(+0.80%)
Aug 16, 2012 1504 1528 1493 1519 0 +14.31(+0.95%)
Aug 15, 2012 1506 1519 1495 1505 0 -3.27(-0.22%)
Aug 14, 2012 1524 1528 1503 1508 0 -10.21(-0.67%)
Aug 13, 2012 1502 1522 1492 1518 0 +13.21(+0.88%)
Aug 11, 2012 1503 1512 1496 1505 0 +0.00(+0.00%)
Aug 10, 2012 1503 1512 1496 1505 0 -3.36(-0.22%)
Aug 09, 2012 1512 1520 1500 1508 0 -6.85(-0.45%)
Aug 08, 2012 1515 1524 1502 1515 0 -7.07(-0.46%)
Aug 07, 2012 1514 1537 1508 1522 0 +12.62(+0.84%)
Aug 06, 2012 1506 1521 1499 1510 0 +7.03(+0.47%)
Aug 03, 2012 1489 1509 1483 1503 0 +31.26(+2.12%)
Aug 02, 2012 1464 1481 1449 1471 0 -4.92(-0.33%)
Aug 01, 2012 1492 1503 1471 1476 0 -10.05(-0.68%)
Jul 31, 2012 1502 1517 1481 1486 0 -23.98(-1.59%)
Jul 30, 2012 1521 1534 1501 1510 0 -12.22(-0.80%)
Jul 27, 2012 1507 1535 1490 1523 0 +20.47(+1.36%)
Jul 26, 2012 1487 1518 1473 1502 0 +35.27(+2.40%)
Jul 25, 2012 1470 1484 1459 1467 0 +6.59(+0.45%)
Jul 24, 2012 1473 1481 1449 1460 0 -7.73(-0.53%)
Jul 23, 2012 1459 1476 1446 1468 0 -6.87(-0.47%)
Jul 20, 2012 1490 1497 1468 1475 0 -23.28(-1.55%)
Jul 19, 2012 1505 1518 1484 1498 0 -0.45(-0.03%)
Jul 18, 2012 1479 1508 1467 1499 0 +16.27(+1.10%)
Jul 17, 2012 1475 1494 1462 1482 0 -1.47(-0.10%)
Jul 16, 2012 1486 1497 1473 1484 0 -5.22(-0.35%)
Jul 14, 2012 1464 1496 1458 1489 0 +0.00(+0.00%)
Jul 13, 2012 1464 1496 1458 1489 0 +30.47(+2.09%)
Jul 12, 2012 1455 1469 1434 1459 0 -5.59(-0.38%)
Jul 11, 2012 1453 1470 1435 1464 0 +15.34(+1.06%)
Jul 10, 2012 1453 1469 1438 1449 0 +1.20(+0.08%)
Jul 09, 2012 1457 1463 1438 1448 0 -9.23(-0.63%)
Jul 06, 2012 1453 1468 1440 1457 0 -10.47(-0.71%)
Jul 05, 2012 1456 1481 1447 1467 0 +10.84(+0.74%)
Jul 03, 2012 1456 1456 1456 0 +23.72(+1.66%)
Jul 02, 2012 1422 1441 1415 1433 0 +13.23(+0.93%)
Jun 30, 2012 1416 1448 1386 1420 0 -2.52(-0.18%)
Jun 29, 2012 1416 1448 1386 1422 0 -59.38(-4.01%)
Jun 28, 2012 1476 1498 1457 1481 0 -3.26(-0.22%)
Jun 27, 2012 1479 1500 1463 1485 0 +10.99(+0.75%)
Jun 26, 2012 1465 1482 1455 1474 0 +12.33(+0.84%)
Jun 25, 2012 1474 1480 1452 1461 0 -30.03(-2.01%)
Jun 22, 2012 1485 1496 1473 1491 0 +12.35(+0.83%)
Jun 21, 2012 1516 1529 1476 1479 0 -35.86(-2.37%)
Jun 20, 2012 1528 1533 1504 1515 0 -4.02(-0.26%)
Jun 19, 2012 1508 1533 1504 1519 0 +13.32(+0.88%)
Jun 18, 2012 1499 1512 1482 1506 0 -0.49(-0.03%)
Jun 15, 2012 1487 1510 1476 1506 0 +22.60(+1.52%)
Jun 14, 2012 1508 1516 1469 1484 0 -12.67(-0.85%)
Jun 13, 2012 1544 1554 1485 1496 0 -54.26(-3.50%)
Jun 12, 2012 1539 1561 1527 1550 0 +14.15(+0.92%)
Jun 11, 2012 1571 1580 1535 1536 0 -21.97(-1.41%)
Jun 08, 2012 1537 1562 1525 1558 0 +18.89(+1.23%)
Jun 07, 2012 1552 1560 1527 1539 0 +1.88(+0.12%)
Jun 06, 2012 1516 1539 1510 1538 0 +30.60(+2.03%)
Jun 05, 2012 1486 1513 1481 1507 0 +16.06(+1.08%)
Jun 04, 2012 1493 1502 1468 1491 0 -0.37(-0.02%)
Jun 02, 2012 1511 1521 1484 1491 0 +0.00(+0.00%)
Jun 01, 2012 1511 1521 1484 1491 0 -50.28(-3.26%)
May 31, 2012 1544 1554 1519 1541 0 -1.64(-0.11%)
May 30, 2012 1559 1568 1538 1543 0 -34.48(-2.19%)
May 29, 2012 1558 1581 1551 1578 0 +30.68(+1.98%)
May 25, 2012 1547 1547 1547 0 +3.99(+0.26%)
May 24, 2012 1545 1561 1528 1543 0 +2.37(+0.15%)
May 23, 2012 1531 1555 1513 1541 0 -0.97(-0.06%)
May 22, 2012 1531 1556 1525 1542 0 +11.42(+0.75%)
May 21, 2012 1500 1533 1496 1530 0 +30.36(+2.02%)
May 18, 2012 1507 1534 1492 1500 0 +4.12(+0.28%)
May 17, 2012 1530 1534 1493 1496 0 -36.49(-2.38%)
May 16, 2012 1547 1562 1524 1532 0 -8.15(-0.53%)
May 15, 2012 1542 1564 1534 1540 0 -3.82(-0.25%)
May 14, 2012 1551 1561 1537 1544 0 -19.25(-1.23%)
May 11, 2012 1550 1578 1542 1563 0 +5.74(+0.37%)
May 10, 2012 1575 1582 1552 1558 0 -5.13(-0.33%)
May 09, 2012 1547 1575 1539 1563 0 -4.71(-0.30%)
May 08, 2012 1576 1585 1540 1567 0 -28.06(-1.76%)
May 07, 2012 1586 1609 1582 1596 0 +4.52(+0.28%)
May 04, 2012 1616 1620 1585 1591 0 -32.37(-1.99%)
May 03, 2012 1630 1639 1614 1623 0 -7.98(-0.49%)
May 02, 2012 1599 1639 1592 1631 0 +25.41(+1.58%)
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.