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, 2019 1947 1955 1926 1942 0 -4.51(-0.23%)
Apr 29, 2019 1952 1960 1942 1947 0 -8.62(-0.44%)
Apr 26, 2019 1946 1973 1928 1955 0 +19.09(+0.99%)
Apr 25, 2019 1952 1959 1931 1936 0 -14.52(-0.74%)
Apr 24, 2019 1932 1961 1927 1951 0 +23.85(+1.24%)
Apr 23, 2019 1924 1933 1913 1927 0 +6.16(+0.32%)
Apr 22, 2019 1944 1951 1917 1921 0 -40.06(-2.04%)
Apr 18, 2019 1955 1979 1947 1961 0 +6.14(+0.31%)
Apr 17, 2019 1946 1965 1929 1955 0 +11.83(+0.61%)
Apr 16, 2019 1929 1949 1925 1943 0 +17.94(+0.93%)
Apr 15, 2019 1928 1936 1915 1925 0 +8.25(+0.43%)
Apr 12, 2019 1898 1922 1894 1917 0 +25.44(+1.35%)
Apr 11, 2019 1888 1894 1875 1891 0 +4.55(+0.24%)
Apr 10, 2019 1880 1890 1876 1887 0 +13.27(+0.71%)
Apr 09, 2019 1876 1885 1867 1873 0 -13.88(-0.74%)
Apr 08, 2019 1894 1902 1882 1887 0 -14.36(-0.76%)
Apr 05, 2019 1913 1919 1893 1902 0 +4.94(+0.26%)
Apr 04, 2019 1879 1899 1875 1897 0 +18.18(+0.97%)
Apr 03, 2019 1886 1892 1871 1878 0 +3.33(+0.18%)
Apr 02, 2019 1888 1894 1869 1875 0 -16.63(-0.88%)
Apr 01, 2019 1887 1895 1878 1892 0 +21.94(+1.17%)
Mar 29, 2019 1881 1887 1862 1870 0 +0.43(+0.02%)
Mar 28, 2019 1859 1883 1854 1869 0 +25.69(+1.39%)
Mar 27, 2019 1852 1858 1821 1844 0 -3.25(-0.18%)
Mar 26, 2019 1851 1863 1835 1847 0 +20.42(+1.12%)
Mar 25, 2019 1812 1846 1795 1827 0 +2.61(+0.14%)
Mar 22, 2019 1886 1899 1822 1824 0 -112.01(-5.79%)
Mar 21, 2019 1914 1940 1904 1936 0 +31.38(+1.65%)
Mar 20, 2019 1924 1927 1891 1905 0 -22.48(-1.17%)
Mar 19, 2019 1940 1949 1919 1927 0 -4.64(-0.24%)
Mar 18, 2019 1921 1933 1913 1932 0 +21.11(+1.10%)
Mar 15, 2019 1920 1928 1893 1911 0 -2.06(-0.11%)
Mar 14, 2019 1903 1918 1889 1913 0 +13.39(+0.71%)
Mar 13, 2019 1893 1915 1890 1899 0 +11.65(+0.62%)
Mar 12, 2019 1894 1902 1878 1888 0 -6.87(-0.36%)
Mar 11, 2019 1881 1898 1873 1894 0 +27.98(+1.50%)
Mar 08, 2019 1858 1869 1847 1866 0 -5.72(-0.31%)
Mar 07, 2019 1870 1879 1859 1872 0 -1.26(-0.07%)
Mar 06, 2019 1885 1894 1871 1873 0 -8.77(-0.47%)
Mar 05, 2019 1892 1902 1879 1882 0 -6.03(-0.32%)
Mar 04, 2019 1921 1935 1874 1888 0 -29.22(-1.52%)
Mar 01, 2019 1913 1935 1894 1917 0 +28.22(+1.49%)
Feb 28, 2019 1901 1909 1887 1889 0 -15.98(-0.84%)
Feb 27, 2019 1891 1909 1881 1905 0 +8.68(+0.46%)
Feb 26, 2019 1891 1908 1885 1897 0 +8.27(+0.44%)
Feb 25, 2019 1897 1904 1883 1888 0 +4.55(+0.24%)
Feb 22, 2019 1871 1890 1867 1884 0 +18.18(+0.97%)
Feb 21, 2019 1860 1874 1852 1866 0 -16.89(-0.90%)
Feb 20, 2019 1876 1887 1868 1882 0 +8.37(+0.45%)
Feb 19, 2019 1872 1885 1868 1874 0 -13.25(-0.70%)
Feb 15, 2019 1888 1897 1878 1887 0 +16.22(+0.87%)
Feb 14, 2019 1869 1883 1849 1871 0 -12.88(-0.68%)
Feb 13, 2019 1874 1892 1870 1884 0 +10.69(+0.57%)
Feb 12, 2019 1862 1881 1851 1873 0 +17.31(+0.93%)
Feb 11, 2019 1845 1864 1839 1856 0 +22.06(+1.20%)
Feb 08, 2019 1830 1847 1819 1834 0 +9.96(+0.55%)
Feb 07, 2019 1821 1837 1806 1824 0 -8.73(-0.48%)
Feb 06, 2019 1830 1837 1811 1833 0 -4.74(-0.26%)
Feb 05, 2019 1820 1845 1815 1837 0 +18.74(+1.03%)
Feb 04, 2019 1806 1823 1791 1819 0 +6.32(+0.35%)
Feb 01, 2019 1814 1826 1799 1812 0 -3.03(-0.17%)
Jan 31, 2019 1801 1819 1788 1815 0 +11.56(+0.64%)
Jan 30, 2019 1785 1806 1777 1804 0 +22.41(+1.26%)
Jan 29, 2019 1783 1794 1772 1781 0 -1.15(-0.06%)
Jan 28, 2019 1770 1787 1766 1783 0 -4.14(-0.23%)
Jan 25, 2019 1794 1802 1779 1787 0 +9.12(+0.51%)
Jan 24, 2019 1777 1790 1753 1778 0 +3.37(+0.19%)
Jan 23, 2019 1790 1797 1767 1774 0 -6.66(-0.37%)
Jan 22, 2019 1777 1796 1768 1781 0 +0.64(+0.04%)
Jan 18, 2019 1766 1791 1760 1780 0 +29.87(+1.71%)
Jan 17, 2019 1717 1757 1710 1750 0 +29.69(+1.73%)
Jan 16, 2019 1723 1743 1714 1721 0 -0.43(-0.02%)
Jan 15, 2019 1690 1724 1686 1721 0 +32.20(+1.91%)
Jan 14, 2019 1678 1706 1675 1689 0 -1.19(-0.07%)
Jan 11, 2019 1695 1709 1680 1690 0 -5.75(-0.34%)
Jan 10, 2019 1678 1714 1672 1696 0 -1.98(-0.12%)
Jan 09, 2019 1704 1711 1685 1698 0 -1.03(-0.06%)
Jan 08, 2019 1701 1713 1685 1699 0 +20.90(+1.25%)
Jan 07, 2019 1655 1692 1644 1678 0 +24.47(+1.48%)
Jan 04, 2019 1627 1664 1619 1654 0 +42.76(+2.65%)
Jan 03, 2019 1615 1627 1576 1611 0 -20.15(-1.24%)
Jan 02, 2019 1602 1644 1589 1631 0 -2.69(-0.16%)
Dec 31, 2018 1632 1644 1618 1634 0 +14.16(+0.87%)
Dec 28, 2018 1629 1643 1602 1619 0 -3.68(-0.23%)
Dec 27, 2018 1592 1625 1566 1623 0 +13.79(+0.86%)
Dec 26, 2018 1526 1611 1519 1609 0 +95.09(+6.28%)
Dec 24, 2018 1576 1589 1512 1514 0 -80.49(-5.05%)
Dec 21, 2018 1622 1646 1574 1595 0 +75.00(+4.94%)
Dec 20, 2018 1547 1565 1499 1520 0 -32.90(-2.12%)
Dec 19, 2018 1602 1617 1540 1553 0 -44.69(-2.80%)
Dec 18, 2018 1593 1625 1581 1597 0 +23.34(+1.48%)
Dec 17, 2018 1604 1617 1564 1574 0 -51.41(-3.16%)
Dec 14, 2018 1617 1652 1603 1625 0 -11.35(-0.69%)
Dec 13, 2018 1671 1674 1629 1637 0 -30.76(-1.84%)
Dec 12, 2018 1675 1695 1652 1667 0 +12.22(+0.74%)
Dec 11, 2018 1669 1683 1636 1655 0 +13.49(+0.82%)
Dec 10, 2018 1651 1666 1598 1642 0 -13.47(-0.81%)
Dec 07, 2018 1698 1719 1644 1655 0 -53.09(-3.11%)
Dec 06, 2018 1675 1711 1655 1708 0 +5.21(+0.31%)
Dec 04, 2018 1750 1768 1695 1703 0 -55.83(-3.17%)
Dec 03, 2018 1743 1782 1735 1759 0 +53.99(+3.17%)
Nov 30, 2018 1688 1716 1678 1705 0 +13.04(+0.77%)
Nov 29, 2018 1700 1708 1670 1692 0 -7.75(-0.46%)
Nov 28, 2018 1654 1703 1650 1700 0 +49.49(+3.00%)
Nov 27, 2018 1656 1663 1632 1650 0 -14.51(-0.87%)
Nov 26, 2018 1657 1673 1653 1665 0 +25.85(+1.58%)
Nov 23, 2018 1649 1661 1635 1639 0 -18.21(-1.10%)
Nov 21, 2018 1657 1657 1657 1657 0 +26.14(+1.60%)
Nov 20, 2018 1623 1654 1600 1631 0 -31.61(-1.90%)
Nov 19, 2018 1703 1710 1648 1663 0 -41.13(-2.41%)
Nov 16, 2018 1683 1721 1668 1704 0 +8.78(+0.52%)
Nov 15, 2018 1694 1703 1661 1695 0 -14.88(-0.87%)
Nov 14, 2018 1732 1758 1701 1710 0 -0.59(-0.03%)
Nov 13, 2018 1718 1735 1702 1710 0 -0.40(-0.02%)
Nov 12, 2018 1733 1748 1706 1711 0 -22.44(-1.29%)
Nov 09, 2018 1761 1764 1716 1733 0 -30.05(-1.70%)
Nov 08, 2018 1761 1772 1748 1763 0 -4.05(-0.23%)
Nov 07, 2018 1747 1773 1735 1767 0 +27.67(+1.59%)
Nov 06, 2018 1755 1763 1731 1740 0 -19.77(-1.12%)
Nov 05, 2018 1740 1766 1727 1759 0 +17.65(+1.01%)
Nov 02, 2018 1756 1782 1719 1742 0 -0.20(-0.01%)
Nov 01, 2018 1709 1745 1700 1742 0 +37.01(+2.17%)
Oct 31, 2018 1715 1736 1698 1705 0 +9.61(+0.57%)
Oct 30, 2018 1670 1704 1659 1695 0 +41.70(+2.52%)
Oct 29, 2018 1672 1698 1634 1654 0 +6.95(+0.42%)
Oct 26, 2018 1658 1674 1615 1647 0 -12.97(-0.78%)
Oct 24, 2018 1684 1712 1652 1660 0 -20.63(-1.23%)
Oct 23, 2018 1686 1701 1647 1680 0 -21.56(-1.27%)
Oct 22, 2018 1705 1720 1689 1702 0 +4.52(+0.27%)
Oct 19, 2018 1724 1736 1690 1697 0 -22.11(-1.29%)
Oct 18, 2018 1759 1762 1707 1719 0 -19.58(-1.13%)
Oct 17, 2018 1761 1767 1725 1739 0 -20.78(-1.18%)
Oct 16, 2018 1720 1764 1710 1760 0 +51.89(+3.04%)
Oct 15, 2018 1721 1733 1706 1708 0 -16.27(-0.94%)
Oct 12, 2018 1732 1751 1702 1724 0 +21.01(+1.23%)
Oct 11, 2018 1714 1758 1691 1703 0 -14.96(-0.87%)
Oct 10, 2018 1813 1823 1715 1718 0 -111.02(-6.07%)
Oct 09, 2018 1831 1853 1821 1829 0 +0.06(+0.00%)
Oct 08, 2018 1821 1836 1801 1829 0 +7.46(+0.41%)
Oct 05, 2018 1825 1844 1807 1822 0 -5.25(-0.29%)
Oct 04, 2018 1866 1871 1818 1827 0 -43.67(-2.33%)
Oct 03, 2018 1864 1887 1852 1871 0 -8.61(-0.46%)
Oct 02, 2018 1909 1917 1870 1879 0 -32.80(-1.72%)
Oct 01, 2018 1928 1943 1909 1912 0 -7.77(-0.40%)
Sep 28, 2018 1915 1936 1909 1920 0 +0.11(+0.01%)
Sep 27, 2018 1905 1930 1903 1920 0 +15.66(+0.82%)
Sep 26, 2018 1887 1928 1871 1904 0 -20.72(-1.08%)
Sep 25, 2018 1928 1936 1910 1925 0 +6.92(+0.36%)
Sep 24, 2018 1937 1940 1916 1918 0 -26.17(-1.35%)
Sep 21, 2018 1956 1960 1932 1944 0 -1.71(-0.09%)
Sep 20, 2018 1940 1956 1933 1946 0 +18.44(+0.96%)
Sep 19, 2018 1951 1957 1919 1927 0 -16.72(-0.86%)
Sep 18, 2018 1908 1949 1906 1944 0 +36.22(+1.90%)
Sep 17, 2018 1915 1925 1901 1908 0 -6.68(-0.35%)
Sep 14, 2018 1916 1924 1902 1914 0 +0.09(+0.00%)
Sep 13, 2018 1909 1925 1905 1914 0 +8.59(+0.45%)
Sep 12, 2018 1900 1909 1884 1906 0 +8.09(+0.43%)
Sep 11, 2018 1907 1917 1894 1898 0 +9.57(+0.51%)
Sep 10, 2018 1875 1898 1870 1888 0 +33.84(+1.83%)
Sep 07, 2018 1852 1875 1847 1854 0 -5.25(-0.28%)
Sep 06, 2018 1856 1871 1846 1859 0 +9.14(+0.49%)
Sep 05, 2018 1843 1860 1835 1850 0 +7.30(+0.40%)
Sep 04, 2018 1843 1873 1829 1843 0 -49.05(-2.59%)
Aug 31, 2018 1892 1892 1892 1892 0 +16.79(+0.90%)
Aug 30, 2018 1902 1906 1867 1875 0 -31.12(-1.63%)
Aug 29, 2018 1900 1914 1893 1906 0 +4.08(+0.21%)
Aug 28, 2018 1914 1923 1897 1902 0 -1.15(-0.06%)
Aug 27, 2018 1909 1920 1891 1903 0 +6.21(+0.33%)
Aug 24, 2018 1896 1907 1887 1897 0 -7.30(-0.38%)
Aug 23, 2018 1902 1923 1893 1905 0 -0.98(-0.05%)
Aug 22, 2018 1913 1927 1897 1906 0 -5.53(-0.29%)
Aug 21, 2018 1901 1918 1893 1911 0 +13.01(+0.69%)
Aug 20, 2018 1887 1905 1874 1898 0 +42.80(+2.31%)
Aug 17, 2018 1857 1869 1849 1855 0 -2.30(-0.12%)
Aug 16, 2018 1850 1872 1845 1858 0 +14.29(+0.78%)
Aug 15, 2018 1842 1851 1829 1843 0 -9.73(-0.53%)
Aug 14, 2018 1853 1868 1841 1853 0 +4.11(+0.22%)
Aug 13, 2018 1863 1871 1846 1849 0 -12.50(-0.67%)
Aug 10, 2018 1865 1876 1852 1861 0 -13.56(-0.72%)
Aug 09, 2018 1858 1889 1856 1875 0 +16.21(+0.87%)
Aug 08, 2018 1854 1871 1847 1859 0 -0.37(-0.02%)
Aug 07, 2018 1846 1863 1834 1859 0 +19.20(+1.04%)
Aug 06, 2018 1824 1842 1817 1840 0 +16.08(+0.88%)
Aug 03, 2018 1828 1833 1817 1824 0 -1.51(-0.08%)
Aug 02, 2018 1808 1836 1800 1825 0 +19.98(+1.11%)
Aug 01, 2018 1787 1817 1782 1805 0 +10.53(+0.59%)
Jul 31, 2018 1787 1811 1778 1795 0 +18.78(+1.06%)
Jul 30, 2018 1790 1798 1760 1776 0 -13.71(-0.77%)
Jul 27, 2018 1831 1837 1784 1790 0 -38.26(-2.09%)
Jul 26, 2018 1827 1837 1800 1828 0 +18.60(+1.03%)
Jul 25, 2018 1774 1812 1765 1809 0 +26.14(+1.47%)
Jul 24, 2018 1786 1816 1778 1783 0 -20.87(-1.16%)
Jul 23, 2018 1807 1815 1792 1804 0 -7.15(-0.39%)
Jul 20, 2018 1816 1820 1796 1811 0 -5.85(-0.32%)
Jul 19, 2018 1797 1825 1790 1817 0 +7.24(+0.40%)
Jul 18, 2018 1830 1835 1801 1810 0 -22.55(-1.23%)
Jul 17, 2018 1833 1846 1828 1832 0 -3.70(-0.20%)
Jul 16, 2018 1828 1845 1824 1836 0 +6.59(+0.36%)
Jul 13, 2018 1827 1838 1823 1830 0 -0.08(-0.00%)
Jul 12, 2018 1844 1847 1825 1830 0 -1.92(-0.10%)
Jul 11, 2018 1830 1842 1820 1832 0 -8.29(-0.45%)
Jul 10, 2018 1838 1852 1827 1840 0 +5.20(+0.28%)
Jul 09, 2018 1829 1841 1814 1835 0 +13.21(+0.73%)
Jul 06, 2018 1818 1834 1809 1821 0 +2.27(+0.12%)
Jul 05, 2018 1820 1835 1805 1819 0 +9.83(+0.54%)
Jul 03, 2018 1809 1809 1809 1809 0 -34.21(-1.86%)
Jul 02, 2018 1847 1865 1814 1844 0 -25.03(-1.34%)
Jun 29, 2018 1867 1897 1864 1869 0 +141.71(+8.21%)
Jun 28, 2018 1719 1736 1713 1727 0 +9.72(+0.57%)
Jun 27, 2018 1749 1755 1713 1717 0 -28.38(-1.63%)
Jun 26, 2018 1740 1760 1734 1746 0 +10.29(+0.59%)
Jun 25, 2018 1755 1758 1724 1735 0 -21.94(-1.25%)
Jun 22, 2018 1766 1782 1751 1757 0 -12.58(-0.71%)
Jun 21, 2018 1771 1792 1760 1770 0 -20.02(-1.12%)
Jun 20, 2018 1784 1798 1773 1790 0 +5.59(+0.31%)
Jun 19, 2018 1787 1799 1770 1784 0 -24.21(-1.34%)
Jun 18, 2018 1798 1812 1790 1808 0 -0.96(-0.05%)
Jun 15, 2018 1809 1813 1786 1809 0 +19.34(+1.08%)
Jun 14, 2018 1789 1801 1781 1790 0 +10.48(+0.59%)
Jun 13, 2018 1791 1804 1775 1780 0 -12.37(-0.69%)
Jun 12, 2018 1793 1800 1782 1792 0 -2.81(-0.16%)
Jun 11, 2018 1805 1811 1792 1795 0 -7.68(-0.43%)
Jun 08, 2018 1799 1807 1788 1802 0 +4.27(+0.24%)
Jun 07, 2018 1802 1821 1794 1798 0 -1.68(-0.09%)
Jun 06, 2018 1791 1804 1785 1800 0 +15.02(+0.84%)
Jun 05, 2018 1773 1789 1763 1785 0 +7.81(+0.44%)
Jun 04, 2018 1762 1780 1757 1777 0 +20.72(+1.18%)
Jun 01, 2018 1742 1762 1740 1756 0 +20.74(+1.20%)
May 31, 2018 1740 1747 1723 1736 0 -8.75(-0.50%)
May 30, 2018 1728 1748 1718 1744 0 +26.70(+1.55%)
May 29, 2018 1726 1732 1706 1718 0 -23.38(-1.34%)
May 25, 2018 1741 1741 1741 1741 0 +2.93(+0.17%)
May 24, 2018 1726 1742 1720 1738 0 +13.80(+0.80%)
May 23, 2018 1719 1738 1713 1724 0 -1.11(-0.06%)
May 22, 2018 1727 1742 1721 1725 0 +0.37(+0.02%)
May 21, 2018 1724 1733 1709 1725 0 +4.81(+0.28%)
May 18, 2018 1711 1727 1703 1720 0 +6.47(+0.38%)
May 17, 2018 1720 1727 1708 1714 0 -5.39(-0.31%)
May 16, 2018 1688 1724 1686 1719 0 +34.08(+2.02%)
May 15, 2018 1665 1689 1660 1685 0 +10.15(+0.61%)
May 14, 2018 1673 1680 1660 1675 0 +6.30(+0.38%)
May 11, 2018 1664 1674 1658 1669 0 +7.09(+0.43%)
May 10, 2018 1664 1670 1648 1661 0 +1.72(+0.10%)
May 09, 2018 1668 1671 1640 1660 0 -8.30(-0.50%)
May 08, 2018 1681 1685 1660 1668 0 -16.71(-0.99%)
May 07, 2018 1662 1688 1659 1685 0 +26.20(+1.58%)
May 04, 2018 1634 1666 1631 1659 0 +22.14(+1.35%)
May 03, 2018 1653 1657 1626 1636 0 -24.74(-1.49%)
May 02, 2018 1657 1671 1645 1661 0 +1.88(+0.11%)
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.