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, 2014 1439 1453 1430 1446 0 +8.52(+0.59%)
Apr 29, 2014 1428 1444 1421 1437 0 +12.67(+0.89%)
Apr 28, 2014 1442 1451 1409 1425 0 -8.79(-0.61%)
Apr 25, 2014 1435 1452 1421 1433 0 -6.75(-0.47%)
Apr 24, 2014 1448 1455 1430 1440 0 -3.46(-0.24%)
Apr 23, 2014 1449 1458 1436 1444 0 -2.75(-0.19%)
Apr 22, 2014 1433 1453 1430 1446 0 +10.32(+0.72%)
Apr 21, 2014 1434 1442 1424 1436 0 +1.28(+0.09%)
Apr 17, 2014 1435 1435 1435 0 +13.69(+0.96%)
Apr 16, 2014 1418 1425 1408 1421 0 +12.96(+0.92%)
Apr 15, 2014 1408 1419 1392 1408 0 +0.98(+0.07%)
Apr 14, 2014 1401 1413 1389 1407 0 +17.00(+1.22%)
Apr 11, 2014 1404 1416 1387 1390 0 -22.27(-1.58%)
Apr 10, 2014 1439 1447 1408 1412 0 -24.14(-1.68%)
Apr 09, 2014 1432 1441 1416 1436 0 +9.40(+0.66%)
Apr 08, 2014 1421 1438 1410 1427 0 +21.84(+1.55%)
Apr 07, 2014 1435 1441 1399 1405 0 -31.99(-2.23%)
Apr 04, 2014 1465 1468 1431 1437 0 -21.26(-1.46%)
Apr 03, 2014 1464 1476 1450 1458 0 -4.31(-0.29%)
Apr 02, 2014 1465 1472 1455 1463 0 +1.82(+0.12%)
Apr 01, 2014 1449 1467 1445 1461 0 +13.09(+0.90%)
Mar 31, 2014 1445 1455 1436 1448 0 +11.06(+0.77%)
Mar 28, 2014 1434 1449 1428 1437 0 +7.93(+0.55%)
Mar 27, 2014 1433 1445 1421 1429 0 -2.20(-0.15%)
Mar 26, 2014 1452 1459 1430 1431 0 -12.81(-0.89%)
Mar 25, 2014 1467 1473 1439 1444 0 -14.81(-1.02%)
Mar 24, 2014 1469 1475 1451 1459 0 -5.43(-0.37%)
Mar 21, 2014 1488 1497 1458 1464 0 -45.91(-3.04%)
Mar 20, 2014 1501 1511 1484 1510 0 +4.92(+0.33%)
Mar 19, 2014 1514 1524 1494 1505 0 -11.58(-0.76%)
Mar 18, 2014 1504 1522 1501 1517 0 +14.12(+0.94%)
Mar 17, 2014 1508 1514 1494 1503 0 +3.51(+0.23%)
Mar 14, 2014 1496 1511 1488 1499 0 -0.81(-0.05%)
Mar 13, 2014 1508 1518 1491 1500 0 -3.59(-0.24%)
Mar 12, 2014 1492 1508 1486 1503 0 +1.74(+0.12%)
Mar 11, 2014 1507 1517 1496 1502 0 -4.05(-0.27%)
Mar 10, 2014 1510 1516 1497 1506 0 -8.16(-0.54%)
Mar 07, 2014 1516 1530 1507 1514 0 +10.11(+0.67%)
Mar 06, 2014 1493 1509 1486 1504 0 +15.79(+1.06%)
Mar 05, 2014 1498 1504 1480 1488 0 -12.17(-0.81%)
Mar 04, 2014 1496 1508 1489 1500 0 +23.93(+1.62%)
Mar 03, 2014 1478 1488 1461 1476 0 -13.82(-0.93%)
Feb 28, 2014 1484 1499 1476 1490 0 +5.63(+0.38%)
Feb 27, 2014 1486 1495 1473 1484 0 -6.87(-0.46%)
Feb 26, 2014 1486 1504 1483 1491 0 +6.92(+0.47%)
Feb 25, 2014 1482 1495 1473 1484 0 +1.07(+0.07%)
Feb 24, 2014 1470 1492 1463 1483 0 +23.34(+1.60%)
Feb 21, 2014 1453 1469 1446 1460 0 +4.08(+0.28%)
Feb 20, 2014 1446 1462 1442 1456 0 +10.94(+0.76%)
Feb 19, 2014 1445 1464 1439 1445 0 -4.62(-0.32%)
Feb 18, 2014 1447 1455 1441 1450 0 +3.48(+0.24%)
Feb 14, 2014 1446 1446 1446 0 +3.41(+0.24%)
Feb 13, 2014 1422 1446 1419 1443 0 +14.57(+1.02%)
Feb 12, 2014 1430 1440 1420 1428 0 -0.29(-0.02%)
Feb 11, 2014 1408 1433 1402 1428 0 +19.90(+1.41%)
Feb 10, 2014 1407 1415 1395 1409 0 +1.13(+0.08%)
Feb 07, 2014 1397 1414 1388 1407 0 +17.07(+1.23%)
Feb 06, 2014 1373 1403 1368 1390 0 +20.41(+1.49%)
Feb 05, 2014 1374 1380 1357 1370 0 -5.86(-0.43%)
Feb 04, 2014 1381 1390 1369 1376 0 -2.45(-0.18%)
Feb 03, 2014 1412 1417 1373 1378 0 -35.47(-2.51%)
Jan 31, 2014 1414 1427 1403 1414 0 -23.53(-1.64%)
Jan 30, 2014 1420 1445 1415 1437 0 +28.68(+2.04%)
Jan 29, 2014 1419 1428 1403 1409 0 -19.46(-1.36%)
Jan 28, 2014 1419 1439 1414 1428 0 +15.62(+1.11%)
Jan 27, 2014 1412 1424 1404 1412 0 +4.09(+0.29%)
Jan 24, 2014 1425 1432 1406 1408 0 -23.81(-1.66%)
Jan 23, 2014 1440 1446 1421 1432 0 -16.14(-1.11%)
Jan 22, 2014 1453 1459 1445 1448 0 -1.28(-0.09%)
Jan 21, 2014 1455 1464 1441 1450 0 +5.37(+0.37%)
Jan 17, 2014 1444 1444 1444 0 -17.96(-1.23%)
Jan 16, 2014 1467 1473 1453 1462 0 -8.36(-0.57%)
Jan 15, 2014 1469 1479 1463 1470 0 +2.79(+0.19%)
Jan 14, 2014 1463 1473 1455 1468 0 +6.58(+0.45%)
Jan 13, 2014 1485 1489 1456 1461 0 -27.01(-1.82%)
Jan 10, 2014 1489 1498 1482 1488 0 -0.46(-0.03%)
Jan 09, 2014 1495 1497 1479 1489 0 +0.10(+0.01%)
Jan 08, 2014 1496 1503 1481 1488 0 -8.48(-0.57%)
Jan 07, 2014 1497 1508 1488 1497 0 +2.33(+0.16%)
Jan 06, 2014 1511 1516 1489 1495 0 -16.42(-1.09%)
Jan 03, 2014 1511 1522 1506 1511 0 -1.83(-0.12%)
Jan 02, 2014 1515 1526 1506 1513 0 -10.37(-0.68%)
Dec 31, 2013 1523 1523 1523 0 +0.86(+0.06%)
Dec 30, 2013 1512 1527 1510 1522 0 +7.93(+0.52%)
Dec 27, 2013 1523 1527 1508 1514 0 -0.04(-0.00%)
Dec 26, 2013 1511 1524 1505 1515 0 +6.00(+0.40%)
Dec 24, 2013 1509 1509 1509 0 +7.42(+0.49%)
Dec 23, 2013 1501 1511 1493 1501 0 +0.25(+0.02%)
Dec 20, 2013 1498 1510 1486 1501 0 -5.61(-0.37%)
Dec 19, 2013 1511 1518 1496 1506 0 -6.62(-0.44%)
Dec 18, 2013 1482 1514 1476 1513 0 +36.16(+2.45%)
Dec 17, 2013 1481 1488 1468 1477 0 -0.16(-0.01%)
Dec 16, 2013 1473 1486 1464 1477 0 +12.52(+0.85%)
Dec 13, 2013 1461 1474 1457 1465 0 +7.05(+0.48%)
Dec 12, 2013 1464 1471 1444 1458 0 -4.42(-0.30%)
Dec 11, 2013 1496 1497 1458 1462 0 -35.50(-2.37%)
Dec 10, 2013 1499 1509 1494 1497 0 -7.66(-0.51%)
Dec 09, 2013 1506 1514 1498 1505 0 +1.54(+0.10%)
Dec 06, 2013 1499 1508 1490 1504 0 +16.87(+1.13%)
Dec 05, 2013 1485 1494 1476 1487 0 +3.45(+0.23%)
Dec 04, 2013 1482 1491 1470 1483 0 -4.00(-0.27%)
Dec 03, 2013 1482 1495 1476 1487 0 +1.16(+0.08%)
Dec 02, 2013 1498 1510 1483 1486 0 -8.91(-0.60%)
Nov 29, 2013 1507 1511 1491 1495 0 -7.82(-0.52%)
Nov 27, 2013 1503 1503 1503 0 +11.36(+0.76%)
Nov 26, 2013 1491 1499 1482 1491 0 +7.30(+0.49%)
Nov 25, 2013 1483 1494 1477 1484 0 +1.98(+0.13%)
Nov 22, 2013 1474 1486 1464 1482 0 +12.01(+0.82%)
Nov 21, 2013 1462 1473 1455 1470 0 +9.37(+0.64%)
Nov 20, 2013 1468 1481 1457 1461 0 -4.18(-0.29%)
Nov 19, 2013 1475 1480 1460 1465 0 -11.50(-0.78%)
Nov 18, 2013 1489 1493 1471 1476 0 -9.73(-0.65%)
Nov 15, 2013 1476 1490 1471 1486 0 +6.82(+0.46%)
Nov 14, 2013 1473 1485 1465 1479 0 +25.46(+1.75%)
Nov 12, 2013 1455 1462 1442 1454 0 -3.61(-0.25%)
Nov 11, 2013 1459 1463 1447 1458 0 -1.29(-0.09%)
Nov 08, 2013 1432 1461 1424 1459 0 +18.93(+1.31%)
Nov 07, 2013 1466 1469 1438 1440 0 -19.45(-1.33%)
Nov 06, 2013 1473 1477 1449 1459 0 -4.82(-0.33%)
Nov 05, 2013 1460 1476 1446 1464 0 -1.96(-0.13%)
Nov 04, 2013 1470 1475 1453 1466 0 +4.37(+0.30%)
Nov 01, 2013 1458 1471 1449 1462 0 +3.53(+0.24%)
Oct 31, 2013 1462 1471 1447 1458 0 -4.60(-0.31%)
Oct 30, 2013 1470 1481 1456 1463 0 -5.86(-0.40%)
Oct 29, 2013 1472 1483 1459 1469 0 -6.96(-0.47%)
Oct 28, 2013 1480 1485 1467 1476 0 -4.04(-0.27%)
Oct 25, 2013 1480 1495 1465 1480 0 +15.85(+1.08%)
Oct 24, 2013 1465 1472 1455 1464 0 -3.31(-0.23%)
Oct 23, 2013 1468 1476 1456 1467 0 -9.26(-0.63%)
Oct 22, 2013 1474 1488 1464 1476 0 +3.23(+0.22%)
Oct 21, 2013 1470 1483 1460 1473 0 +2.11(+0.14%)
Oct 18, 2013 1457 1477 1446 1471 0 +18.25(+1.26%)
Oct 17, 2013 1441 1457 1436 1453 0 +7.16(+0.50%)
Oct 16, 2013 1434 1449 1427 1446 0 +18.95(+1.33%)
Oct 15, 2013 1434 1443 1422 1427 0 -11.97(-0.83%)
Oct 14, 2013 1419 1441 1414 1439 0 +9.58(+0.67%)
Oct 11, 2013 1419 1433 1411 1429 0 +7.33(+0.52%)
Oct 10, 2013 1398 1423 1394 1422 0 +43.81(+3.18%)
Oct 09, 2013 1374 1390 1362 1378 0 +8.11(+0.59%)
Oct 08, 2013 1393 1408 1367 1370 0 -21.85(-1.57%)
Oct 07, 2013 1391 1404 1386 1392 0 -12.38(-0.88%)
Oct 04, 2013 1400 1412 1392 1404 0 +4.67(+0.33%)
Oct 03, 2013 1406 1416 1385 1399 0 -8.95(-0.64%)
Oct 02, 2013 1409 1416 1399 1408 0 -8.72(-0.62%)
Oct 01, 2013 1416 1429 1403 1417 0 -7.02(-0.49%)
Sep 27, 2013 1435 1446 1415 1424 0 +36.03(+2.60%)
Sep 26, 2013 1373 1394 1367 1388 0 +20.36(+1.49%)
Sep 25, 2013 1375 1380 1362 1368 0 -5.30(-0.39%)
Sep 24, 2013 1373 1384 1367 1373 0 +6.45(+0.47%)
Sep 23, 2013 1374 1383 1352 1367 0 -11.82(-0.86%)
Sep 20, 2013 1384 1390 1361 1378 0 -8.15(-0.59%)
Sep 19, 2013 1389 1405 1373 1387 0 +0.52(+0.04%)
Sep 18, 2013 1356 1392 1350 1386 0 +24.28(+1.78%)
Sep 17, 2013 1361 1371 1354 1362 0 +1.24(+0.09%)
Sep 16, 2013 1370 1367 1355 1360 0 +7.23(+0.53%)
Sep 13, 2013 1352 1359 1340 1353 0 +0.51(+0.04%)
Sep 12, 2013 1356 1369 1346 1353 0 +1.87(+0.14%)
Sep 11, 2013 1345 1358 1337 1351 0 +5.71(+0.42%)
Sep 10, 2013 1346 1352 1330 1345 0 +15.94(+1.20%)
Sep 09, 2013 1317 1334 1312 1329 0 +15.24(+1.16%)
Sep 06, 2013 1316 1326 1295 1314 0 +3.16(+0.24%)
Sep 05, 2013 1303 1317 1296 1311 0 +10.20(+0.78%)
Sep 04, 2013 1289 1308 1286 1301 0 +11.93(+0.93%)
Sep 03, 2013 1290 1308 1275 1289 0 +12.64(+0.99%)
Aug 30, 2013 1276 1276 1276 0 -14.26(-1.11%)
Aug 29, 2013 1280 1298 1277 1290 0 +4.71(+0.37%)
Aug 28, 2013 1273 1295 1269 1286 0 +9.85(+0.77%)
Aug 27, 2013 1288 1297 1274 1276 0 -24.88(-1.91%)
Aug 26, 2013 1304 1314 1297 1301 0 -2.18(-0.17%)
Aug 23, 2013 1311 1318 1291 1303 0 -1.50(-0.12%)
Aug 22, 2013 1295 1311 1287 1304 0 +11.69(+0.90%)
Aug 21, 2013 1300 1310 1285 1293 0 -7.88(-0.61%)
Aug 20, 2013 1291 1316 1287 1300 0 +10.37(+0.80%)
Aug 19, 2013 1285 1304 1276 1290 0 +4.62(+0.36%)
Aug 16, 2013 1283 1301 1278 1286 0 +0.42(+0.03%)
Aug 15, 2013 1294 1301 1276 1285 0 -24.18(-1.85%)
Aug 14, 2013 1318 1331 1301 1309 0 -8.57(-0.65%)
Aug 13, 2013 1333 1336 1311 1318 0 -12.66(-0.95%)
Aug 12, 2013 1326 1337 1319 1330 0 -0.81(-0.06%)
Aug 09, 2013 1320 1339 1317 1331 0 +8.63(+0.65%)
Aug 08, 2013 1327 1334 1317 1323 0 +2.24(+0.17%)
Aug 07, 2013 1333 1337 1318 1320 0 -18.74(-1.40%)
Aug 06, 2013 1338 1348 1329 1339 0 -0.30(-0.02%)
Aug 05, 2013 1334 1344 1331 1339 0 +3.76(+0.28%)
Aug 02, 2013 1335 1344 1322 1336 0 -383.90(-22.32%)
Aug 01, 2013 1725 1740 1709 1720 0 +4.93(+0.29%)
Jul 31, 2013 1716 1742 1694 1715 0 +416.02(+32.03%)
Jul 30, 2013 1294 1305 1290 1299 0 +7.59(+0.59%)
Jul 29, 2013 1288 1299 1279 1291 0 -5.83(-0.45%)
Jul 26, 2013 1294 1307 1280 1297 0 -2.10(-0.16%)
Jul 25, 2013 1294 1305 1284 1299 0 +6.63(+0.51%)
Jul 24, 2013 1310 1314 1288 1292 0 -15.86(-1.21%)
Jul 23, 2013 1315 1318 1304 1308 0 -2.18(-0.17%)
Jul 22, 2013 1312 1319 1302 1310 0 -3.45(-0.26%)
Jul 19, 2013 1309 1318 1301 1314 0 +2.71(+0.21%)
Jul 18, 2013 1307 1320 1299 1311 0 +11.01(+0.85%)
Jul 17, 2013 1294 1310 1290 1300 0 +6.42(+0.50%)
Jul 16, 2013 1299 1308 1287 1294 0 -8.04(-0.62%)
Jul 15, 2013 1301 1308 1295 1302 0 -3.01(-0.23%)
Jul 12, 2013 1302 1309 1296 1305 0 +1.44(+0.11%)
Jul 11, 2013 1306 1315 1293 1303 0 +10.12(+0.78%)
Jul 10, 2013 1295 1300 1284 1293 0 -3.31(-0.26%)
Jul 09, 2013 1294 1305 1284 1297 0 +8.53(+0.66%)
Jul 08, 2013 1294 1306 1281 1288 0 +1.30(+0.10%)
Jul 05, 2013 1281 1293 1271 1287 0 +12.63(+0.99%)
Jul 03, 2013 1274 1274 1274 0 +2.28(+0.18%)
Jul 02, 2013 1257 1282 1255 1272 0 +8.79(+0.70%)
Jul 01, 2013 1287 1300 1259 1263 0 -18.78(-1.47%)
Jun 28, 2013 1258 1291 1232 1282 0 +32.41(+2.59%)
Jun 26, 2013 1239 1258 1233 1249 0 +19.64(+1.60%)
Jun 25, 2013 1228 1240 1216 1230 0 +13.35(+1.10%)
Jun 24, 2013 1219 1233 1199 1216 0 -14.04(-1.14%)
Jun 21, 2013 1232 1245 1216 1230 0 +2.73(+0.22%)
Jun 20, 2013 1237 1247 1221 1228 0 -17.52(-1.41%)
Jun 19, 2013 1263 1268 1244 1245 0 -19.12(-1.51%)
Jun 18, 2013 1261 1273 1253 1264 0 +0.92(+0.07%)
Jun 17, 2013 1272 1281 1259 1263 0 +5.65(+0.45%)
Jun 14, 2013 1260 1275 1253 1258 0 -4.13(-0.33%)
Jun 13, 2013 1242 1265 1235 1262 0 +18.19(+1.46%)
Jun 12, 2013 1273 1274 1242 1244 0 -19.75(-1.56%)
Jun 11, 2013 1265 1278 1256 1263 0 -17.48(-1.36%)
Jun 10, 2013 1284 1293 1272 1281 0 +3.53(+0.28%)
Jun 07, 2013 1273 1285 1262 1277 0 +10.71(+0.85%)
Jun 06, 2013 1253 1268 1243 1267 0 +13.51(+1.08%)
Jun 05, 2013 1273 1280 1248 1253 0 -23.36(-1.83%)
Jun 04, 2013 1292 1301 1269 1277 0 -12.75(-0.99%)
Jun 03, 2013 1270 1297 1259 1289 0 +22.32(+1.76%)
May 31, 2013 1274 1293 1263 1267 0 -9.33(-0.73%)
May 30, 2013 1292 1300 1271 1276 0 -13.73(-1.06%)
May 29, 2013 1302 1307 1279 1290 0 -20.35(-1.55%)
May 28, 2013 1322 1334 1305 1310 0 +4.78(+0.37%)
May 24, 2013 1306 1306 1306 0 -9.17(-0.70%)
May 23, 2013 1320 1330 1304 1315 0 -17.51(-1.31%)
May 22, 2013 1349 1362 1325 1332 0 -17.36(-1.29%)
May 21, 2013 1349 1355 1341 1350 0 +0.51(+0.04%)
May 20, 2013 1346 1355 1340 1349 0 +2.79(+0.21%)
May 17, 2013 1331 1349 1328 1346 0 +18.77(+1.41%)
May 16, 2013 1344 1353 1320 1328 0 -18.83(-1.40%)
May 15, 2013 1342 1350 1333 1346 0 +29.89(+2.27%)
May 13, 2013 1318 1325 1309 1316 0 -5.67(-0.43%)
May 10, 2013 1315 1328 1306 1322 0 +8.80(+0.67%)
May 09, 2013 1313 1329 1307 1313 0 +1.24(+0.09%)
May 08, 2013 1305 1316 1301 1312 0 +1.54(+0.12%)
May 07, 2013 1311 1318 1303 1311 0 +3.88(+0.30%)
May 06, 2013 1307 1315 1297 1307 0 -1.92(-0.15%)
May 03, 2013 1297 1315 1288 1309 0 +21.77(+1.69%)
May 02, 2013 1286 1294 1277 1287 0 +4.19(+0.33%)
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.