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, 2016 1313 1327 1301 1319 0 -0.28(-0.02%)
Apr 28, 2016 1333 1348 1315 1319 0 -17.32(-1.30%)
Apr 27, 2016 1339 1345 1320 1336 0 -1.79(-0.13%)
Apr 26, 2016 1329 1346 1326 1338 0 +12.26(+0.92%)
Apr 25, 2016 1332 1337 1318 1326 0 -8.71(-0.65%)
Apr 22, 2016 1335 1348 1319 1334 0 -0.12(-0.01%)
Apr 21, 2016 1346 1355 1328 1334 0 -5.04(-0.38%)
Apr 20, 2016 1338 1353 1334 1340 0 +0.57(+0.04%)
Apr 19, 2016 1344 1349 1330 1339 0 +0.26(+0.02%)
Apr 18, 2016 1328 1345 1326 1339 0 +5.34(+0.40%)
Apr 15, 2016 1326 1338 1314 1333 0 +0.29(+0.02%)
Apr 14, 2016 1336 1348 1327 1333 0 -1.49(-0.11%)
Apr 13, 2016 1319 1342 1314 1335 0 +23.42(+1.79%)
Apr 12, 2016 1301 1317 1282 1311 0 +11.29(+0.87%)
Apr 11, 2016 1322 1332 1296 1300 0 -16.82(-1.28%)
Apr 08, 2016 1327 1336 1308 1317 0 -6.03(-0.46%)
Apr 07, 2016 1319 1335 1311 1323 0 -5.97(-0.45%)
Apr 06, 2016 1318 1337 1303 1329 0 +9.79(+0.74%)
Apr 05, 2016 1321 1333 1314 1319 0 -10.94(-0.82%)
Apr 04, 2016 1354 1360 1319 1330 0 -22.82(-1.69%)
Apr 01, 2016 1342 1359 1337 1353 0 +3.83(+0.28%)
Mar 31, 2016 1359 1372 1343 1349 0 -11.53(-0.85%)
Mar 30, 2016 1359 1372 1353 1360 0 +7.45(+0.55%)
Mar 29, 2016 1339 1361 1334 1353 0 +10.79(+0.80%)
Mar 28, 2016 1345 1355 1335 1342 0 -1.53(-0.11%)
Mar 24, 2016 1344 1344 1344 1344 0 -4.79(-0.36%)
Mar 23, 2016 1340 1370 1332 1348 0 -36.65(-2.65%)
Mar 22, 2016 1377 1396 1366 1385 0 +5.06(+0.37%)
Mar 21, 2016 1363 1392 1357 1380 0 +22.53(+1.66%)
Mar 18, 2016 1364 1375 1351 1357 0 -0.09(-0.01%)
Mar 17, 2016 1329 1366 1324 1358 0 +27.01(+2.03%)
Mar 16, 2016 1321 1339 1313 1331 0 +8.38(+0.63%)
Mar 15, 2016 1306 1329 1299 1322 0 +8.78(+0.67%)
Mar 14, 2016 1302 1326 1297 1313 0 +9.29(+0.71%)
Mar 11, 2016 1286 1311 1284 1304 0 +26.81(+2.10%)
Mar 10, 2016 1274 1285 1258 1277 0 +10.80(+0.85%)
Mar 09, 2016 1283 1287 1256 1267 0 -15.40(-1.20%)
Mar 08, 2016 1277 1302 1267 1282 0 -1.19(-0.09%)
Mar 07, 2016 1300 1310 1269 1283 0 -23.29(-1.78%)
Mar 04, 2016 1304 1318 1286 1306 0 -0.44(-0.03%)
Mar 03, 2016 1314 1319 1293 1307 0 -6.18(-0.47%)
Mar 02, 2016 1309 1323 1294 1313 0 -2.55(-0.19%)
Mar 01, 2016 1294 1320 1287 1316 0 +30.29(+2.36%)
Feb 29, 2016 1292 1308 1278 1285 0 -8.58(-0.66%)
Feb 26, 2016 1296 1314 1286 1294 0 +3.95(+0.31%)
Feb 25, 2016 1267 1292 1259 1290 0 +28.91(+2.29%)
Feb 24, 2016 1239 1269 1229 1261 0 +12.73(+1.02%)
Feb 23, 2016 1243 1261 1233 1248 0 +5.74(+0.46%)
Feb 22, 2016 1229 1250 1225 1243 0 +18.34(+1.50%)
Feb 19, 2016 1225 1240 1197 1224 0 -4.77(-0.39%)
Feb 18, 2016 1232 1244 1216 1229 0 -2.29(-0.19%)
Feb 17, 2016 1230 1242 1209 1231 0 +12.69(+1.04%)
Feb 16, 2016 1199 1225 1186 1219 0 +39.92(+3.39%)
Feb 12, 2016 1179 1179 1179 1179 0 +19.15(+1.65%)
Feb 11, 2016 1164 1177 1145 1159 0 -23.31(-1.97%)
Feb 10, 2016 1173 1194 1165 1183 0 +15.19(+1.30%)
Feb 09, 2016 1155 1185 1142 1168 0 +0.41(+0.04%)
Feb 08, 2016 1181 1187 1137 1167 0 -30.88(-2.58%)
Feb 05, 2016 1254 1258 1193 1198 0 -62.21(-4.94%)
Feb 04, 2016 1274 1290 1248 1260 0 -20.47(-1.60%)
Feb 03, 2016 1286 1291 1250 1281 0 +3.30(+0.26%)
Feb 02, 2016 1293 1300 1272 1277 0 -21.85(-1.68%)
Feb 01, 2016 1274 1308 1264 1299 0 +18.50(+1.44%)
Jan 29, 2016 1255 1285 1251 1281 0 +31.37(+2.51%)
Jan 28, 2016 1252 1264 1229 1249 0 +19.07(+1.55%)
Jan 27, 2016 1249 1257 1221 1230 0 -22.42(-1.79%)
Jan 26, 2016 1242 1261 1235 1253 0 +11.43(+0.92%)
Jan 25, 2016 1261 1267 1238 1241 0 -19.08(-1.51%)
Jan 22, 2016 1261 1271 1246 1260 0 +15.28(+1.23%)
Jan 21, 2016 1226 1263 1218 1245 0 +22.22(+1.82%)
Jan 20, 2016 1208 1242 1178 1223 0 -2.89(-0.24%)
Jan 19, 2016 1238 1252 1213 1226 0 +2.13(+0.17%)
Jan 15, 2016 1224 1224 1224 1224 0 -26.06(-2.09%)
Jan 14, 2016 1259 1270 1229 1250 0 -4.06(-0.32%)
Jan 13, 2016 1283 1295 1251 1254 0 -22.63(-1.77%)
Jan 12, 2016 1294 1303 1263 1276 0 -2.95(-0.23%)
Jan 11, 2016 1275 1295 1262 1279 0 +7.37(+0.58%)
Jan 08, 2016 1297 1310 1268 1272 0 -20.43(-1.58%)
Jan 07, 2016 1310 1324 1288 1292 0 -38.40(-2.89%)
Jan 06, 2016 1334 1347 1321 1331 0 -25.14(-1.85%)
Jan 05, 2016 1350 1364 1342 1356 0 +9.87(+0.73%)
Jan 04, 2016 1339 1354 1331 1346 0 -18.36(-1.35%)
Dec 31, 2015 1364 1364 1364 1364 0 -17.01(-1.23%)
Dec 30, 2015 1399 1404 1380 1381 0 -17.91(-1.28%)
Dec 29, 2015 1399 1408 1391 1399 0 +9.28(+0.67%)
Dec 28, 2015 1382 1393 1372 1390 0 +5.56(+0.40%)
Dec 24, 2015 1385 1385 1385 1385 0 -736.92(-34.74%)
Dec 23, 2015 2199 2209 2101 2121 0 -25.41(-1.18%)
Dec 22, 2015 2137 2150 2112 2147 0 +32.20(+1.52%)
Dec 21, 2015 2113 2124 2092 2115 0 +19.26(+0.92%)
Dec 18, 2015 2125 2136 2092 2095 0 -39.51(-1.85%)
Dec 17, 2015 2159 2165 2129 2135 0 -14.31(-0.67%)
Dec 16, 2015 2121 2155 2109 2149 0 +39.32(+1.86%)
Dec 15, 2015 2124 2133 2102 2110 0 +10.81(+0.51%)
Dec 14, 2015 2091 2118 2074 2099 0 +7.88(+0.38%)
Dec 11, 2015 2111 2120 2080 2091 0 -40.33(-1.89%)
Dec 10, 2015 2135 2151 2119 2132 0 -4.58(-0.21%)
Dec 09, 2015 2165 2181 2121 2136 0 -41.76(-1.92%)
Dec 08, 2015 2167 2194 2157 2178 0 -1.62(-0.07%)
Dec 07, 2015 2199 2202 2164 2180 0 -16.40(-0.75%)
Dec 04, 2015 2157 2205 2155 2196 0 +48.68(+2.27%)
Dec 03, 2015 2203 2208 2141 2147 0 -48.70(-2.22%)
Dec 02, 2015 2207 2214 2188 2196 0 -16.67(-0.75%)
Dec 01, 2015 2202 2225 2192 2213 0 +12.39(+0.56%)
Nov 30, 2015 2224 2230 2190 2200 0 -28.64(-1.28%)
Nov 27, 2015 2233 2244 2212 2229 0 +5.27(+0.24%)
Nov 25, 2015 2224 2224 2224 2224 0 +23.04(+1.05%)
Nov 24, 2015 2183 2209 2172 2201 0 +3.26(+0.15%)
Nov 23, 2015 2197 2199 2187 2197 0 -3.28(-0.15%)
Nov 20, 2015 2193 2205 2174 2201 0 +65.31(+3.06%)
Nov 19, 2015 2141 2154 2126 2135 0 -1.28(-0.06%)
Nov 18, 2015 2088 2141 2075 2137 0 +55.69(+2.68%)
Nov 17, 2015 2077 2103 2042 2081 0 +0.11(+0.01%)
Nov 16, 2015 2047 2084 2040 2081 0 +32.77(+1.60%)
Nov 13, 2015 2091 2096 2035 2048 0 -52.19(-2.49%)
Nov 12, 2015 2109 2136 2092 2100 0 -28.84(-1.35%)
Nov 11, 2015 2156 2173 2116 2129 0 -23.60(-1.10%)
Nov 10, 2015 2157 2169 2143 2153 0 -11.65(-0.54%)
Nov 09, 2015 2163 2184 2135 2164 0 -6.74(-0.31%)
Nov 06, 2015 2169 2193 2157 2171 0 -3.86(-0.18%)
Nov 05, 2015 2166 2187 2153 2175 0 +18.19(+0.84%)
Nov 04, 2015 2169 2179 2146 2157 0 -10.97(-0.51%)
Nov 03, 2015 2161 2179 2151 2168 0 +4.50(+0.21%)
Nov 02, 2015 2155 2174 2123 2163 0 +19.93(+0.93%)
Oct 30, 2015 2153 2164 2125 2143 0 -0.11(-0.01%)
Oct 29, 2015 2138 2153 2124 2143 0 -5.37(-0.25%)
Oct 28, 2015 2139 2158 2116 2149 0 +17.73(+0.83%)
Oct 27, 2015 2137 2146 2112 2131 0 -13.33(-0.62%)
Oct 26, 2015 2139 2164 2125 2144 0 +2.13(+0.10%)
Oct 23, 2015 2174 2181 2115 2142 0 -22.39(-1.03%)
Oct 22, 2015 2159 2180 2131 2165 0 +13.09(+0.61%)
Oct 21, 2015 2155 2169 2138 2151 0 -0.22(-0.01%)
Oct 20, 2015 2160 2168 2142 2152 0 -10.60(-0.49%)
Oct 19, 2015 2146 2173 2133 2162 0 +26.67(+1.25%)
Oct 16, 2015 2121 2140 2108 2136 0 +24.33(+1.15%)
Oct 15, 2015 2089 2118 2079 2111 0 +40.31(+1.95%)
Oct 14, 2015 2076 2089 2064 2071 0 -2.75(-0.13%)
Oct 13, 2015 2074 2089 2067 2074 0 -9.11(-0.44%)
Oct 12, 2015 2068 2095 2062 2083 0 +17.00(+0.82%)
Oct 09, 2015 2065 2077 2050 2066 0 -0.52(-0.03%)
Oct 08, 2015 2036 2073 2030 2066 0 +39.06(+1.93%)
Oct 07, 2015 2038 2057 2006 2027 0 -3.97(-0.20%)
Oct 06, 2015 2045 2056 2021 2031 0 -15.92(-0.78%)
Oct 05, 2015 2055 2073 2033 2047 0 +2.36(+0.12%)
Oct 02, 2015 1996 2045 1984 2045 0 +23.75(+1.18%)
Oct 01, 2015 2020 2031 1984 2021 0 +5.84(+0.29%)
Sep 30, 2015 1988 2020 1982 2015 0 +45.02(+2.29%)
Sep 29, 2015 1992 2001 1956 1970 0 -23.49(-1.18%)
Sep 28, 2015 2029 2035 1976 1994 0 -43.32(-2.13%)
Sep 25, 2015 2020 2057 2007 2037 0 +115.01(+5.98%)
Sep 24, 2015 1919 1932 1900 1922 0 -13.23(-0.68%)
Sep 23, 2015 1943 1953 1926 1935 0 -7.25(-0.37%)
Sep 22, 2015 1939 1952 1920 1942 0 -17.42(-0.89%)
Sep 21, 2015 1948 1971 1932 1960 0 +21.36(+1.10%)
Sep 18, 2015 1930 1956 1921 1939 0 -12.89(-0.66%)
Sep 17, 2015 1948 1981 1936 1951 0 -0.54(-0.03%)
Sep 16, 2015 1921 1958 1913 1952 0 +38.14(+1.99%)
Sep 15, 2015 1892 1921 1871 1914 0 +27.28(+1.45%)
Sep 14, 2015 1886 1894 1875 1887 0 -1.89(-0.10%)
Sep 11, 2015 1865 1890 1857 1888 0 +18.55(+0.99%)
Sep 10, 2015 1866 1883 1847 1870 0 +9.28(+0.50%)
Sep 09, 2015 1906 1912 1856 1861 0 -31.21(-1.65%)
Sep 08, 2015 1889 1897 1866 1892 0 +32.07(+1.72%)
Sep 04, 2015 1860 1860 1860 1860 0 -22.92(-1.22%)
Sep 03, 2015 1886 1902 1873 1883 0 +4.46(+0.24%)
Sep 02, 2015 1873 1883 1853 1878 0 +29.92(+1.62%)
Sep 01, 2015 1853 1871 1836 1848 0 -46.71(-2.46%)
Aug 31, 2015 1904 1911 1885 1895 0 -11.86(-0.62%)
Aug 28, 2015 1897 1917 1883 1907 0 +1.99(+0.10%)
Aug 27, 2015 1875 1911 1859 1905 0 +54.01(+2.92%)
Aug 26, 2015 1823 1856 1781 1851 0 +73.85(+4.16%)
Aug 25, 2015 1852 1859 1776 1777 0 -21.27(-1.18%)
Aug 24, 2015 1764 1862 1682 1798 0 -64.36(-3.46%)
Aug 21, 2015 1919 1930 1857 1863 0 -72.37(-3.74%)
Aug 20, 2015 1958 1970 1932 1935 0 -41.87(-2.12%)
Aug 19, 2015 1968 1996 1957 1977 0 -3.26(-0.16%)
Aug 18, 2015 1985 1996 1972 1980 0 -4.93(-0.25%)
Aug 17, 2015 1972 1989 1954 1985 0 +8.46(+0.43%)
Aug 14, 2015 1960 1980 1950 1977 0 +15.93(+0.81%)
Aug 13, 2015 1954 1977 1947 1961 0 +7.63(+0.39%)
Aug 12, 2015 1957 1965 1913 1953 0 -19.07(-0.97%)
Aug 11, 2015 1971 1984 1959 1972 0 -15.72(-0.79%)
Aug 10, 2015 1989 2003 1977 1988 0 +13.26(+0.67%)
Aug 07, 2015 1971 1982 1949 1975 0 -2.90(-0.15%)
Aug 06, 2015 2004 2012 1963 1977 0 -23.24(-1.16%)
Aug 05, 2015 2001 2020 1994 2001 0 +11.70(+0.59%)
Aug 04, 2015 1977 1995 1966 1989 0 +13.75(+0.70%)
Aug 03, 2015 1986 1997 1954 1975 0 -7.37(-0.37%)
Jul 31, 2015 1985 2003 1975 1983 0 +9.91(+0.50%)
Jul 30, 2015 1966 1980 1952 1973 0 +4.04(+0.21%)
Jul 29, 2015 1948 1977 1943 1969 0 +21.91(+1.13%)
Jul 28, 2015 1929 1956 1920 1947 0 +24.51(+1.28%)
Jul 27, 2015 1928 1940 1906 1922 0 -15.02(-0.78%)
Jul 24, 2015 1957 1960 1929 1937 0 -17.13(-0.88%)
Jul 23, 2015 1964 1971 1948 1954 0 -4.65(-0.24%)
Jul 22, 2015 1944 1967 1938 1959 0 +13.20(+0.68%)
Jul 21, 2015 1951 1963 1940 1946 0 -8.10(-0.41%)
Jul 20, 2015 1955 1962 1946 1954 0 +4.82(+0.25%)
Jul 17, 2015 1952 1960 1935 1949 0 -1.96(-0.10%)
Jul 16, 2015 1956 1965 1939 1951 0 +3.94(+0.20%)
Jul 15, 2015 1949 1958 1940 1947 0 -6.21(-0.32%)
Jul 14, 2015 1961 1967 1945 1953 0 -3.42(-0.17%)
Jul 13, 2015 1941 1961 1932 1957 0 +27.80(+1.44%)
Jul 10, 2015 1930 1938 1911 1929 0 +16.83(+0.88%)
Jul 09, 2015 1931 1942 1908 1912 0 -1.92(-0.10%)
Jul 08, 2015 1929 1939 1907 1914 0 -32.01(-1.64%)
Jul 07, 2015 1931 1951 1910 1946 0 +18.88(+0.98%)
Jul 06, 2015 1915 1939 1912 1927 0 -2.31(-0.12%)
Jul 02, 2015 1930 1930 1930 1930 0 +1.18(+0.06%)
Jul 01, 2015 1918 1932 1908 1928 0 +24.44(+1.28%)
Jun 30, 2015 1918 1922 1898 1904 0 +3.34(+0.18%)
Jun 29, 2015 1930 1936 1899 1901 0 -37.88(-1.95%)
Jun 26, 2015 1921 1951 1880 1938 0 +53.40(+2.83%)
Jun 25, 2015 1908 1912 1876 1885 0 -15.40(-0.81%)
Jun 24, 2015 1913 1919 1896 1900 0 -12.56(-0.66%)
Jun 23, 2015 1913 1918 1904 1913 0 +4.47(+0.23%)
Jun 22, 2015 1911 1921 1903 1909 0 +3.93(+0.21%)
Jun 19, 2015 1902 1914 1895 1905 0 +2.42(+0.13%)
Jun 18, 2015 1889 1915 1886 1902 0 +18.78(+1.00%)
Jun 17, 2015 1888 1896 1872 1883 0 -2.02(-0.11%)
Jun 16, 2015 1862 1894 1859 1885 0 +25.63(+1.38%)
Jun 15, 2015 1855 1870 1846 1860 0 -6.60(-0.35%)
Jun 12, 2015 1864 1874 1857 1866 0 -2.82(-0.15%)
Jun 11, 2015 1882 1886 1860 1869 0 +9.49(+0.51%)
Jun 10, 2015 1835 1872 1831 1860 0 +32.69(+1.79%)
Jun 09, 2015 1831 1841 1817 1827 0 -3.95(-0.22%)
Jun 08, 2015 1835 1844 1828 1831 0 -8.70(-0.47%)
Jun 05, 2015 1831 1847 1823 1840 0 +1.56(+0.08%)
Jun 04, 2015 1841 1860 1832 1838 0 -10.39(-0.56%)
Jun 03, 2015 1846 1861 1835 1849 0 +2.69(+0.15%)
Jun 02, 2015 1841 1857 1834 1846 0 +3.19(+0.17%)
Jun 01, 2015 1843 1854 1833 1843 0 +2.14(+0.12%)
May 29, 2015 1853 1856 1830 1841 0 -12.40(-0.67%)
May 28, 2015 1852 1863 1837 1853 0 -6.26(-0.34%)
May 27, 2015 1860 1873 1843 1859 0 +0.09(+0.00%)
May 26, 2015 1870 1878 1848 1859 0 -12.15(-0.65%)
May 22, 2015 1871 1871 1871 1871 0 +1.51(+0.08%)
May 21, 2015 1876 1884 1864 1870 0 -5.50(-0.29%)
May 20, 2015 1880 1886 1867 1875 0 -0.07(-0.00%)
May 19, 2015 1868 1884 1862 1875 0 +5.61(+0.30%)
May 18, 2015 1867 1883 1859 1870 0 -0.38(-0.02%)
May 15, 2015 1857 1876 1848 1870 0 +16.01(+0.86%)
May 14, 2015 1843 1857 1833 1854 0 +23.44(+1.28%)
May 13, 2015 1839 1846 1824 1831 0 -4.04(-0.22%)
May 12, 2015 1834 1844 1820 1835 0 -11.24(-0.61%)
May 11, 2015 1842 1856 1834 1846 0 +1.65(+0.09%)
May 08, 2015 1842 1860 1839 1844 0 +18.66(+1.02%)
May 07, 2015 1811 1831 1795 1826 0 +25.76(+1.43%)
May 06, 2015 1800 1813 1789 1800 0 -1.21(-0.07%)
May 05, 2015 1808 1816 1797 1801 0 -13.32(-0.73%)
May 04, 2015 1821 1828 1807 1814 0 -3.54(-0.19%)
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.