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, 2020 1854 1874 1833 1853 0 -24.68(-1.31%)
Apr 29, 2020 1908 1944 1864 1878 0 -1.69(-0.09%)
Apr 28, 2020 1907 1919 1870 1880 0 +0.01(+0.00%)
Apr 27, 2020 1851 1892 1832 1880 0 +32.35(+1.75%)
Apr 24, 2020 1850 1863 1825 1847 0 +27.50(+1.51%)
Apr 23, 2020 1849 1867 1814 1820 0 -26.24(-1.42%)
Apr 22, 2020 1814 1862 1798 1846 0 +69.53(+3.91%)
Apr 21, 2020 1790 1813 1770 1776 0 -55.86(-3.05%)
Apr 20, 2020 1847 1869 1823 1832 0 -46.91(-2.50%)
Apr 17, 2020 1857 1889 1845 1879 0 +78.75(+4.37%)
Apr 16, 2020 1787 1808 1762 1801 0 +20.66(+1.16%)
Apr 15, 2020 1780 1803 1750 1780 0 -57.89(-3.15%)
Apr 14, 2020 1811 1849 1798 1838 0 +57.53(+3.23%)
Apr 13, 2020 1816 1820 1769 1780 0 -53.46(-2.92%)
Apr 09, 2020 1819 1848 1791 1834 0 +46.35(+2.59%)
Apr 08, 2020 1763 1799 1739 1787 0 +37.97(+2.17%)
Apr 07, 2020 1837 1852 1745 1749 0 -4.21(-0.24%)
Apr 06, 2020 1697 1765 1680 1754 0 +124.22(+7.62%)
Apr 03, 2020 1643 1655 1608 1629 0 -30.19(-1.82%)
Apr 02, 2020 1638 1695 1600 1660 0 +14.88(+0.90%)
Apr 01, 2020 1651 1686 1623 1645 0 -78.07(-4.53%)
Mar 31, 2020 1764 1780 1705 1723 0 -47.56(-2.69%)
Mar 30, 2020 1744 1788 1691 1770 0 +39.50(+2.28%)
Mar 27, 2020 1706 1788 1661 1731 0 -33.47(-1.90%)
Mar 26, 2020 1679 1813 1670 1764 0 +108.03(+6.52%)
Mar 25, 2020 1667 1754 1589 1656 0 +125.93(+8.23%)
Mar 24, 2020 1386 1538 1353 1530 0 +207.49(+15.69%)
Mar 23, 2020 1375 1414 1276 1323 0 -98.97(-6.96%)
Mar 20, 2020 1518 1567 1414 1422 0 -72.24(-4.84%)
Mar 19, 2020 1425 1545 1361 1494 0 +50.24(+3.48%)
Mar 18, 2020 1393 1467 1286 1444 0 -57.44(-3.83%)
Mar 17, 2020 1443 1567 1341 1501 0 +75.78(+5.32%)
Mar 16, 2020 1416 1567 1361 1425 0 -210.87(-12.89%)
Mar 13, 2020 1665 1683 1534 1636 0 +59.10(+3.75%)
Mar 12, 2020 1666 1679 1549 1577 0 -213.19(-11.91%)
Mar 11, 2020 1804 1819 1749 1790 0 -98.74(-5.23%)
Mar 10, 2020 1863 1897 1775 1889 0 +63.84(+3.50%)
Mar 09, 2020 1780 1870 1745 1825 0 -92.04(-4.80%)
Mar 06, 2020 1914 1941 1864 1917 0 -44.88(-2.29%)
Mar 05, 2020 1978 1992 1945 1962 0 -73.08(-3.59%)
Mar 04, 2020 1993 2037 1966 2035 0 +67.54(+3.43%)
Mar 03, 2020 2011 2058 1958 1968 0 -43.24(-2.15%)
Mar 02, 2020 1945 2020 1908 2011 0 +71.47(+3.68%)
Feb 28, 2020 1881 1946 1852 1940 0 +6.92(+0.36%)
Feb 27, 2020 1963 2027 1929 1933 0 -73.08(-3.64%)
Feb 26, 2020 2033 2066 2005 2006 0 -22.59(-1.11%)
Feb 25, 2020 2107 2116 2023 2028 0 -70.38(-3.35%)
Feb 24, 2020 2094 2125 2084 2099 0 -88.09(-4.03%)
Feb 21, 2020 2219 2221 2171 2187 0 -42.91(-1.92%)
Feb 20, 2020 2223 2233 2187 2230 0 +6.09(+0.27%)
Feb 19, 2020 2227 2243 2221 2224 0 +9.82(+0.44%)
Feb 18, 2020 2235 2244 2203 2214 0 -31.62(-1.41%)
Feb 14, 2020 2243 2252 2220 2245 0 +5.98(+0.27%)
Feb 13, 2020 2218 2249 2202 2239 0 +11.12(+0.50%)
Feb 12, 2020 2185 2236 2176 2228 0 +56.21(+2.59%)
Feb 11, 2020 2171 2180 2158 2172 0 +4.25(+0.20%)
Feb 10, 2020 2153 2178 2145 2168 0 +11.01(+0.51%)
Feb 07, 2020 2164 2177 2141 2157 0 -21.23(-0.97%)
Feb 06, 2020 2195 2207 2175 2178 0 -8.64(-0.40%)
Feb 05, 2020 2204 2215 2162 2187 0 -6.65(-0.30%)
Feb 04, 2020 2206 2223 2187 2193 0 +37.67(+1.75%)
Feb 03, 2020 2156 2193 2140 2156 0 +49.99(+2.37%)
Jan 31, 2020 2144 2153 2091 2106 0 -46.06(-2.14%)
Jan 30, 2020 2163 2180 2130 2152 0 -28.65(-1.31%)
Jan 29, 2020 2205 2211 2167 2180 0 -11.92(-0.54%)
Jan 28, 2020 2189 2205 2172 2192 0 +7.48(+0.34%)
Jan 27, 2020 2149 2197 2142 2185 0 -36.33(-1.64%)
Jan 24, 2020 2256 2262 2212 2221 0 -25.38(-1.13%)
Jan 23, 2020 2263 2274 2231 2247 0 -24.72(-1.09%)
Jan 22, 2020 2285 2297 2269 2271 0 -4.58(-0.20%)
Jan 21, 2020 2269 2281 2257 2276 0 +1.26(+0.06%)
Jan 17, 2020 2258 2280 2252 2275 0 +19.16(+0.85%)
Jan 16, 2020 2246 2261 2244 2255 0 +12.48(+0.56%)
Jan 15, 2020 2250 2262 2234 2243 0 -1.23(-0.05%)
Jan 14, 2020 2232 2263 2229 2244 0 +16.25(+0.73%)
Jan 13, 2020 2202 2232 2198 2228 0 +28.42(+1.29%)
Jan 10, 2020 2220 2222 2196 2199 0 -12.20(-0.55%)
Jan 09, 2020 2220 2231 2206 2212 0 -0.84(-0.04%)
Jan 08, 2020 2208 2226 2197 2213 0 -4.07(-0.18%)
Jan 07, 2020 2218 2238 2197 2217 0 -2.31(-0.10%)
Jan 06, 2020 2204 2223 2199 2219 0 -5.02(-0.23%)
Jan 03, 2020 2197 2227 2190 2224 0 -4.61(-0.21%)
Jan 02, 2020 2219 2235 2204 2229 0 +12.31(+0.56%)
Dec 31, 2019 2200 2219 2199 2216 0 +11.34(+0.51%)
Dec 30, 2019 2218 2222 2196 2205 0 -14.41(-0.65%)
Dec 27, 2019 2210 2225 2207 2219 0 +14.56(+0.66%)
Dec 26, 2019 2198 2207 2191 2205 0 +10.90(+0.50%)
Dec 24, 2019 2190 2206 2186 2194 0 +0.19(+0.01%)
Dec 23, 2019 2202 2211 2184 2194 0 -3.82(-0.17%)
Dec 20, 2019 2217 2226 2173 2197 0 -20.64(-0.93%)
Dec 19, 2019 2205 2222 2188 2218 0 +12.11(+0.55%)
Dec 18, 2019 2197 2213 2184 2206 0 +24.81(+1.14%)
Dec 17, 2019 2174 2192 2166 2181 0 +16.88(+0.78%)
Dec 16, 2019 2154 2178 2148 2164 0 +19.47(+0.91%)
Dec 13, 2019 2140 2158 2126 2145 0 -0.05(-0.00%)
Dec 12, 2019 2133 2155 2123 2145 0 +14.46(+0.68%)
Dec 11, 2019 2123 2134 2116 2130 0 +6.32(+0.30%)
Dec 10, 2019 2121 2138 2115 2124 0 +4.70(+0.22%)
Dec 09, 2019 2127 2139 2109 2119 0 -7.15(-0.34%)
Dec 06, 2019 2119 2136 2113 2127 0 +24.63(+1.17%)
Dec 05, 2019 2103 2107 2080 2102 0 +34.68(+1.68%)
Dec 04, 2019 2045 2073 2043 2067 0 +27.68(+1.36%)
Dec 03, 2019 2039 2043 2015 2040 0 -21.39(-1.04%)
Dec 02, 2019 2076 2081 2050 2061 0 -4.15(-0.20%)
Nov 29, 2019 2084 2090 2062 2065 0 -15.16(-0.73%)
Nov 27, 2019 2068 2086 2066 2080 0 +20.13(+0.98%)
Nov 26, 2019 2062 2072 2053 2060 0 +6.39(+0.31%)
Nov 25, 2019 2064 2074 2043 2054 0 -2.81(-0.14%)
Nov 22, 2019 2037 2060 2028 2057 0 +21.61(+1.06%)
Nov 21, 2019 2046 2060 2031 2035 0 -19.20(-0.93%)
Nov 20, 2019 2074 2082 2045 2054 0 -12.43(-0.60%)
Nov 19, 2019 2085 2096 2054 2067 0 -10.02(-0.48%)
Nov 18, 2019 2062 2080 2050 2077 0 +21.52(+1.05%)
Nov 15, 2019 2041 2067 2034 2055 0 +25.36(+1.25%)
Nov 14, 2019 2026 2039 2010 2030 0 +7.76(+0.38%)
Nov 13, 2019 1996 2029 1989 2022 0 +29.27(+1.47%)
Nov 12, 2019 2011 2044 1991 1993 0 -12.93(-0.64%)
Nov 11, 2019 1992 2008 1990 2006 0 +4.03(+0.20%)
Nov 08, 2019 2006 2012 1987 2002 0 -7.07(-0.35%)
Nov 07, 2019 2013 2019 1996 2009 0 +15.32(+0.77%)
Nov 06, 2019 2017 2019 1978 1993 0 -9.88(-0.49%)
Nov 05, 2019 2009 2016 1992 2003 0 -0.50(-0.02%)
Nov 04, 2019 2008 2019 1991 2004 0 +13.73(+0.69%)
Nov 01, 2019 2002 2016 1979 1990 0 +0.63(+0.03%)
Oct 31, 2019 2004 2012 1974 1989 0 -20.84(-1.04%)
Oct 30, 2019 1996 2015 1989 2010 0 +16.68(+0.84%)
Oct 29, 2019 2017 2026 1985 1994 0 -25.30(-1.25%)
Oct 28, 2019 2021 2032 2003 2019 0 +2.18(+0.11%)
Oct 25, 2019 2025 2038 2009 2017 0 -11.90(-0.59%)
Oct 24, 2019 2054 2059 2015 2029 0 -18.21(-0.89%)
Oct 23, 2019 2091 2108 2033 2047 0 -52.11(-2.48%)
Oct 22, 2019 2105 2125 2091 2099 0 -9.03(-0.43%)
Oct 21, 2019 2111 2122 2089 2108 0 +8.02(+0.38%)
Oct 18, 2019 2074 2108 2072 2100 0 +12.11(+0.58%)
Oct 17, 2019 2084 2096 2072 2088 0 +15.82(+0.76%)
Oct 16, 2019 2054 2079 2052 2072 0 +5.17(+0.25%)
Oct 15, 2019 2069 2076 2052 2067 0 +0.36(+0.02%)
Oct 14, 2019 2055 2075 2049 2066 0 +17.23(+0.84%)
Oct 11, 2019 2050 2068 2041 2049 0 +21.38(+1.05%)
Oct 10, 2019 2034 2039 2019 2028 0 +10.47(+0.52%)
Oct 09, 2019 2014 2029 2002 2017 0 +17.49(+0.87%)
Oct 08, 2019 1983 2023 1974 2000 0 -33.11(-1.63%)
Oct 07, 2019 2020 2049 2015 2033 0 +3.03(+0.15%)
Oct 04, 2019 2014 2033 2005 2030 0 +16.73(+0.83%)
Oct 03, 2019 1996 2016 1973 2013 0 +13.68(+0.68%)
Oct 02, 2019 2006 2013 1979 1999 0 -22.48(-1.11%)
Oct 01, 2019 2061 2076 2017 2022 0 -34.54(-1.68%)
Sep 30, 2019 2031 2063 2029 2057 0 +28.55(+1.41%)
Sep 27, 2019 2024 2044 2013 2028 0 -0.57(-0.03%)
Sep 26, 2019 2019 2036 1991 2029 0 +23.95(+1.19%)
Sep 25, 2019 2017 2041 1988 2005 0 -12.99(-0.64%)
Sep 24, 2019 1960 2022 1925 2018 0 +71.88(+3.69%)
Sep 23, 2019 1931 1955 1926 1946 0 +16.82(+0.87%)
Sep 20, 2019 1954 1966 1926 1929 0 -18.90(-0.97%)
Sep 19, 2019 1963 1971 1943 1948 0 -9.29(-0.47%)
Sep 18, 2019 1950 1966 1937 1957 0 +7.70(+0.40%)
Sep 17, 2019 1934 1953 1924 1949 0 +7.34(+0.38%)
Sep 16, 2019 1936 1954 1926 1942 0 -0.04(-0.00%)
Sep 13, 2019 1965 1977 1939 1942 0 -12.31(-0.63%)
Sep 12, 2019 1946 1966 1926 1954 0 +15.43(+0.80%)
Sep 11, 2019 1936 1949 1912 1939 0 +5.78(+0.30%)
Sep 10, 2019 1952 1967 1917 1933 0 -27.05(-1.38%)
Sep 09, 2019 1960 1974 1949 1960 0 +4.79(+0.24%)
Sep 06, 2019 1950 1963 1941 1955 0 +6.18(+0.32%)
Sep 05, 2019 1926 1956 1925 1949 0 +40.69(+2.13%)
Sep 04, 2019 1894 1913 1891 1909 0 +32.66(+1.74%)
Sep 03, 2019 1866 1883 1853 1876 0 -0.33(-0.02%)
Aug 30, 2019 1898 1906 1872 1876 0 -15.09(-0.80%)
Aug 29, 2019 1868 1902 1866 1891 0 +38.93(+2.10%)
Aug 28, 2019 1817 1856 1813 1852 0 +31.77(+1.75%)
Aug 27, 2019 1839 1850 1819 1821 0 -8.94(-0.49%)
Aug 26, 2019 1813 1831 1797 1830 0 +36.63(+2.04%)
Aug 23, 2019 1828 1847 1785 1793 0 -60.41(-3.26%)
Aug 22, 2019 1848 1863 1835 1853 0 +11.33(+0.62%)
Aug 21, 2019 1826 1845 1818 1842 0 +43.64(+2.43%)
Aug 20, 2019 1804 1814 1777 1798 0 -12.49(-0.69%)
Aug 19, 2019 1828 1835 1803 1811 0 +17.51(+0.98%)
Aug 16, 2019 1785 1800 1769 1793 0 +19.84(+1.12%)
Aug 15, 2019 1800 1810 1768 1774 0 -28.45(-1.58%)
Aug 14, 2019 1812 1820 1792 1802 0 -51.58(-2.78%)
Aug 13, 2019 1810 1873 1801 1854 0 +35.23(+1.94%)
Aug 12, 2019 1817 1830 1808 1818 0 -9.92(-0.54%)
Aug 09, 2019 1852 1859 1814 1828 0 -22.55(-1.22%)
Aug 08, 2019 1824 1858 1818 1851 0 +37.54(+2.07%)
Aug 07, 2019 1795 1825 1785 1813 0 +0.10(+0.01%)
Aug 06, 2019 1790 1823 1776 1813 0 +41.55(+2.35%)
Aug 05, 2019 1786 1796 1753 1772 0 -47.40(-2.61%)
Aug 02, 2019 1844 1860 1809 1819 0 -36.38(-1.96%)
Aug 01, 2019 1901 1931 1846 1855 0 -59.94(-3.13%)
Jul 31, 2019 1940 1947 1904 1915 0 -27.05(-1.39%)
Jul 30, 2019 1931 1957 1918 1942 0 -5.43(-0.28%)
Jul 29, 2019 1949 1958 1931 1948 0 +0.95(+0.05%)
Jul 26, 2019 1942 1958 1923 1947 0 +11.86(+0.61%)
Jul 25, 2019 1930 1945 1920 1935 0 +7.13(+0.37%)
Jul 24, 2019 1919 1939 1911 1928 0 +8.26(+0.43%)
Jul 23, 2019 1916 1930 1908 1920 0 +18.25(+0.96%)
Jul 22, 2019 1914 1924 1897 1901 0 -11.95(-0.62%)
Jul 19, 2019 1934 1942 1909 1913 0 -14.85(-0.77%)
Jul 18, 2019 1932 1937 1911 1928 0 -2.10(-0.11%)
Jul 17, 2019 1949 1957 1926 1930 0 -22.77(-1.17%)
Jul 16, 2019 1966 1975 1947 1953 0 -12.98(-0.66%)
Jul 15, 2019 1960 1977 1957 1966 0 +5.11(+0.26%)
Jul 12, 2019 1944 1968 1937 1961 0 +15.77(+0.81%)
Jul 11, 2019 1938 1950 1927 1945 0 +12.03(+0.62%)
Jul 10, 2019 1955 1963 1930 1933 0 -11.68(-0.60%)
Jul 09, 2019 1946 1960 1937 1945 0 -9.62(-0.49%)
Jul 08, 2019 1912 1958 1908 1954 0 +27.11(+1.41%)
Jul 05, 2019 1909 1931 1898 1927 0 +8.88(+0.46%)
Jul 03, 2019 1900 1921 1894 1918 0 +26.54(+1.40%)
Jul 02, 2019 1898 1903 1875 1892 0 -8.12(-0.43%)
Jul 01, 2019 1892 1919 1887 1900 0 +27.83(+1.49%)
Jun 28, 2019 1869 1888 1844 1872 0 +9.81(+0.53%)
Jun 27, 2019 1846 1867 1845 1862 0 +23.92(+1.30%)
Jun 26, 2019 1850 1863 1833 1838 0 -0.94(-0.05%)
Jun 25, 2019 1877 1881 1830 1839 0 -35.82(-1.91%)
Jun 24, 2019 1906 1922 1872 1875 0 -26.30(-1.38%)
Jun 21, 2019 1893 1909 1877 1901 0 +5.95(+0.31%)
Jun 20, 2019 1887 1905 1876 1896 0 +35.37(+1.90%)
Jun 19, 2019 1866 1871 1850 1860 0 -15.09(-0.80%)
Jun 18, 2019 1843 1886 1838 1875 0 +43.97(+2.40%)
Jun 17, 2019 1853 1859 1827 1831 0 -23.71(-1.28%)
Jun 14, 2019 1853 1867 1842 1855 0 +1.03(+0.06%)
Jun 13, 2019 1843 1862 1840 1854 0 +20.31(+1.11%)
Jun 12, 2019 1846 1861 1825 1834 0 -8.27(-0.45%)
Jun 11, 2019 1849 1865 1835 1842 0 +14.90(+0.82%)
Jun 10, 2019 1847 1861 1823 1827 0 -12.58(-0.68%)
Jun 07, 2019 1829 1846 1821 1840 0 +23.06(+1.27%)
Jun 06, 2019 1821 1830 1806 1817 0 -6.64(-0.36%)
Jun 05, 2019 1819 1832 1806 1823 0 +16.91(+0.94%)
Jun 04, 2019 1761 1808 1749 1806 0 +71.53(+4.12%)
Jun 03, 2019 1719 1748 1715 1735 0 +17.91(+1.04%)
May 31, 2019 1729 1739 1710 1717 0 -37.04(-2.11%)
May 30, 2019 1750 1766 1740 1754 0 +5.21(+0.30%)
May 29, 2019 1781 1787 1724 1749 0 -42.56(-2.38%)
May 28, 2019 1826 1834 1790 1791 0 -21.85(-1.21%)
May 24, 2019 1814 1834 1809 1813 0 -6.14(-0.34%)
May 23, 2019 1818 1829 1803 1819 0 -14.62(-0.80%)
May 22, 2019 1832 1840 1824 1834 0 -11.48(-0.62%)
May 21, 2019 1840 1850 1822 1845 0 +15.72(+0.86%)
May 20, 2019 1850 1853 1825 1830 0 -35.99(-1.93%)
May 17, 2019 1849 1889 1845 1866 0 -0.26(-0.01%)
May 16, 2019 1865 1888 1858 1866 0 +10.31(+0.56%)
May 15, 2019 1838 1865 1830 1856 0 +5.51(+0.30%)
May 14, 2019 1833 1860 1818 1850 0 +21.66(+1.18%)
May 13, 2019 1816 1836 1805 1828 0 -33.90(-1.82%)
May 10, 2019 1841 1870 1825 1862 0 +16.77(+0.91%)
May 09, 2019 1831 1849 1814 1845 0 +2.45(+0.13%)
May 08, 2019 1840 1871 1830 1843 0 +0.73(+0.04%)
May 07, 2019 1855 1868 1827 1842 0 -25.82(-1.38%)
May 06, 2019 1869 1875 1850 1868 0 -38.97(-2.04%)
May 03, 2019 1906 1920 1902 1907 0 +12.84(+0.68%)
May 02, 2019 1911 1917 1886 1894 0 -10.68(-0.56%)
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.