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, 2012 1616 1628 1604 1618 0 +2.26(+0.14%)
Apr 27, 2012 1611 1630 1594 1616 0 +3.12(+0.19%)
Apr 26, 2012 1592 1620 1585 1612 0 +16.01(+1.00%)
Apr 25, 2012 1579 1599 1570 1596 0 +29.53(+1.88%)
Apr 24, 2012 1578 1599 1552 1567 0 -16.80(-1.06%)
Apr 23, 2012 1584 1591 1566 1584 0 -27.16(-1.69%)
Apr 20, 2012 1603 1624 1598 1611 0 +14.18(+0.89%)
Apr 19, 2012 1611 1619 1588 1597 0 -11.43(-0.71%)
Apr 18, 2012 1602 1620 1593 1608 0 -1.93(-0.12%)
Apr 17, 2012 1604 1617 1593 1610 0 +14.28(+0.89%)
Apr 16, 2012 1596 1608 1585 1596 0 +5.58(+0.35%)
Apr 13, 2012 1599 1608 1585 1590 0 -10.45(-0.65%)
Apr 12, 2012 1584 1603 1573 1601 0 +17.34(+1.10%)
Apr 11, 2012 1579 1593 1571 1583 0 +22.12(+1.42%)
Apr 10, 2012 1611 1614 1553 1561 0 -51.68(-3.20%)
Apr 09, 2012 1597 1622 1589 1613 0 -8.77(-0.54%)
Apr 05, 2012 1607 1627 1603 1622 0 +7.20(+0.45%)
Apr 04, 2012 1615 1625 1601 1614 0 -12.53(-0.77%)
Apr 03, 2012 1622 1636 1609 1627 0 +0.48(+0.03%)
Apr 02, 2012 1615 1636 1607 1626 0 +10.24(+0.63%)
Mar 30, 2012 1621 1630 1609 1616 0 +4.54(+0.28%)
Mar 29, 2012 1596 1615 1589 1612 0 +2.35(+0.15%)
Mar 28, 2012 1613 1621 1593 1609 0 -6.31(-0.39%)
Mar 27, 2012 1621 1634 1608 1616 0 -3.76(-0.23%)
Mar 26, 2012 1614 1628 1605 1619 0 +15.14(+0.94%)
Mar 23, 2012 1633 1643 1580 1604 0 -28.26(-1.73%)
Mar 22, 2012 1626 1641 1609 1633 0 -2.44(-0.15%)
Mar 21, 2012 1653 1660 1631 1635 0 -14.05(-0.85%)
Mar 20, 2012 1646 1662 1642 1649 0 -5.40(-0.33%)
Mar 19, 2012 1647 1662 1634 1654 0 +12.74(+0.78%)
Mar 16, 2012 1642 1654 1632 1642 0 +0.69(+0.04%)
Mar 15, 2012 1636 1646 1625 1641 0 +9.33(+0.57%)
Mar 14, 2012 1641 1647 1626 1632 0 -8.48(-0.52%)
Mar 13, 2012 1619 1641 1613 1640 0 +30.01(+1.86%)
Mar 12, 2012 1604 1620 1598 1610 0 -4.86(-0.30%)
Mar 09, 2012 1595 1622 1588 1615 0 +27.52(+1.73%)
Mar 08, 2012 1586 1595 1576 1587 0 +10.96(+0.70%)
Mar 07, 2012 1575 1584 1567 1576 0 +6.10(+0.39%)
Mar 06, 2012 1589 1599 1565 1570 0 -31.27(-1.95%)
Mar 05, 2012 1598 1611 1587 1602 0 +4.92(+0.31%)
Mar 02, 2012 1600 1608 1587 1597 0 -2.97(-0.19%)
Mar 01, 2012 1600 1609 1589 1600 0 +11.69(+0.74%)
Feb 29, 2012 1589 1603 1578 1588 0 -0.57(-0.04%)
Feb 28, 2012 1595 1601 1575 1589 0 -3.17(-0.20%)
Feb 27, 2012 1572 1600 1562 1592 0 +11.84(+0.75%)
Feb 24, 2012 1576 1590 1569 1580 0 +3.51(+0.22%)
Feb 23, 2012 1567 1584 1560 1576 0 +11.41(+0.73%)
Feb 22, 2012 1563 1578 1554 1565 0 +2.73(+0.17%)
Feb 21, 2012 1577 1589 1554 1562 0 -14.75(-0.94%)
Feb 17, 2012 1577 1577 1577 0 +5.61(+0.36%)
Feb 16, 2012 1557 1584 1548 1571 0 +13.32(+0.85%)
Feb 15, 2012 1570 1578 1554 1558 0 -8.16(-0.52%)
Feb 14, 2012 1557 1575 1539 1566 0 +2.33(+0.15%)
Feb 13, 2012 1564 1574 1549 1564 0 +8.77(+0.56%)
Feb 10, 2012 1553 1565 1546 1555 0 -11.70(-0.75%)
Feb 09, 2012 1573 1580 1554 1567 0 -6.99(-0.44%)
Feb 08, 2012 1560 1583 1552 1574 0 +18.54(+1.19%)
Feb 07, 2012 1550 1567 1540 1555 0 +1.02(+0.07%)
Feb 06, 2012 1554 1568 1542 1554 0 -9.05(-0.58%)
Feb 03, 2012 1555 1570 1543 1563 0 +30.65(+2.00%)
Feb 02, 2012 1539 1549 1524 1533 0 -3.01(-0.20%)
Feb 01, 2012 1538 1549 1524 1536 0 +5.71(+0.37%)
Jan 31, 2012 1542 1548 1519 1530 0 -3.63(-0.24%)
Jan 30, 2012 1517 1544 1505 1534 0 +4.27(+0.28%)
Jan 27, 2012 1525 1538 1514 1529 0 -3.91(-0.26%)
Jan 26, 2012 1537 1550 1521 1533 0 -4.91(-0.32%)
Jan 25, 2012 1521 1542 1513 1538 0 +15.12(+0.99%)
Jan 24, 2012 1511 1528 1499 1523 0 +5.16(+0.34%)
Jan 23, 2012 1527 1540 1506 1518 0 -7.54(-0.49%)
Jan 20, 2012 1526 1536 1509 1525 0 -0.14(-0.01%)
Jan 19, 2012 1513 1535 1508 1526 0 +14.05(+0.93%)
Jan 18, 2012 1481 1514 1478 1512 0 +25.65(+1.73%)
Jan 17, 2012 1486 1501 1471 1486 0 +9.62(+0.65%)
Jan 13, 2012 1476 1476 1476 0 -5.63(-0.38%)
Jan 12, 2012 1473 1485 1460 1482 0 +13.03(+0.89%)
Jan 11, 2012 1459 1475 1453 1469 0 +6.28(+0.43%)
Jan 10, 2012 1466 1473 1451 1463 0 +9.16(+0.63%)
Jan 09, 2012 1452 1465 1442 1453 0 +3.27(+0.23%)
Jan 06, 2012 1449 1462 1440 1450 0 +0.05(+0.00%)
Jan 05, 2012 1440 1459 1425 1450 0 +2.42(+0.17%)
Jan 04, 2012 1438 1460 1428 1448 0 +18.65(+1.31%)
Dec 30, 2011 1444 1449 1427 1429 0 -15.42(-1.07%)
Dec 29, 2011 1427 1450 1423 1444 0 +19.60(+1.38%)
Dec 28, 2011 1442 1449 1420 1425 0 -16.86(-1.17%)
Dec 27, 2011 1431 1450 1423 1442 0 +9.34(+0.65%)
Dec 23, 2011 1432 1432 1432 0 +14.70(+1.04%)
Dec 21, 2011 1404 1429 1385 1418 0 +31.72(+2.29%)
Dec 20, 2011 1377 1409 1360 1386 0 +28.30(+2.08%)
Dec 19, 2011 1375 1380 1353 1358 0 -15.03(-1.09%)
Dec 16, 2011 1383 1395 1365 1373 0 -1.36(-0.10%)
Dec 15, 2011 1388 1395 1363 1374 0 +2.58(+0.19%)
Dec 14, 2011 1376 1391 1360 1371 0 -8.53(-0.62%)
Dec 13, 2011 1414 1425 1370 1380 0 -28.41(-2.02%)
Dec 12, 2011 1418 1425 1391 1408 0 -20.57(-1.44%)
Dec 09, 2011 1401 1437 1395 1429 0 +35.52(+2.55%)
Dec 08, 2011 1410 1420 1390 1393 0 -24.59(-1.73%)
Dec 07, 2011 1420 1432 1398 1418 0 -0.55(-0.04%)
Dec 06, 2011 1425 1433 1407 1419 0 -2.08(-0.15%)
Dec 05, 2011 1423 1437 1408 1421 0 +10.78(+0.76%)
Dec 02, 2011 1411 1426 1401 1410 0 +10.61(+0.76%)
Dec 01, 2011 1399 1413 1382 1399 0 -9.32(-0.66%)
Nov 30, 2011 1404 1423 1380 1409 0 +41.76(+3.06%)
Nov 29, 2011 1371 1377 1357 1367 0 +0.29(+0.02%)
Nov 28, 2011 1345 1383 1333 1367 0 +54.17(+4.13%)
Nov 25, 2011 1315 1336 1308 1312 0 -6.18(-0.47%)
Nov 23, 2011 1319 1319 1319 0 -18.43(-1.38%)
Nov 22, 2011 1338 1356 1328 1337 0 -1.20(-0.09%)
Nov 21, 2011 1350 1359 1323 1338 0 -31.30(-2.29%)
Nov 18, 2011 1367 1381 1348 1369 0 +13.94(+1.03%)
Nov 17, 2011 1375 1386 1343 1356 0 -24.75(-1.79%)
Nov 16, 2011 1391 1408 1373 1380 0 -23.75(-1.69%)
Nov 15, 2011 1391 1414 1383 1404 0 +5.87(+0.42%)
Nov 14, 2011 1407 1419 1389 1398 0 -13.97(-0.99%)
Nov 11, 2011 1394 1420 1388 1412 0 +34.09(+2.47%)
Nov 10, 2011 1380 1394 1361 1378 0 +14.82(+1.09%)
Nov 09, 2011 1388 1399 1355 1363 0 -56.25(-3.96%)
Nov 08, 2011 1405 1425 1389 1419 0 +21.65(+1.55%)
Nov 07, 2011 1405 1417 1385 1398 0 -7.57(-0.54%)
Nov 04, 2011 1412 1423 1391 1405 0 -16.66(-1.17%)
Nov 03, 2011 1422 1431 1385 1422 0 +17.51(+1.25%)
Nov 02, 2011 1412 1420 1387 1405 0 +18.83(+1.36%)
Nov 01, 2011 1388 1416 1378 1386 0 -43.38(-3.04%)
Oct 31, 2011 1431 1458 1420 1429 0 +193.81(+15.69%)
Oct 28, 2011 1221 1245 1203 1235 0 +11.68(+0.95%)
Oct 27, 2011 1207 1241 1177 1224 0 -175.43(-12.54%)
Oct 26, 2011 1405 1414 1373 1399 0 +10.61(+0.76%)
Oct 25, 2011 1401 1422 1380 1388 0 -23.74(-1.68%)
Oct 24, 2011 1391 1421 1385 1412 0 +22.62(+1.63%)
Oct 21, 2011 1364 1392 1357 1390 0 +40.19(+2.98%)
Oct 20, 2011 1349 1361 1326 1349 0 +4.88(+0.36%)
Oct 19, 2011 1355 1368 1340 1344 0 -11.08(-0.82%)
Oct 18, 2011 1334 1368 1303 1356 0 +17.57(+1.31%)
Oct 17, 2011 1366 1377 1334 1338 0 -37.98(-2.76%)
Oct 14, 2011 1369 1382 1355 1376 0 +18.53(+1.37%)
Oct 13, 2011 1348 1368 1331 1357 0 +1.73(+0.13%)
Oct 12, 2011 1345 1371 1334 1356 0 +21.37(+1.60%)
Oct 11, 2011 1334 1348 1322 1334 0 -12.54(-0.93%)
Oct 10, 2011 1322 1349 1317 1347 0 +49.54(+3.82%)
Oct 07, 2011 1324 1333 1290 1297 0 -23.57(-1.78%)
Oct 06, 2011 1310 1327 1301 1321 0 +28.26(+2.19%)
Oct 05, 2011 1273 1305 1249 1293 0 +21.18(+1.67%)
Oct 04, 2011 1202 1275 1191 1271 0 +47.97(+3.92%)
Oct 03, 2011 1253 1275 1222 1224 0 -38.52(-3.05%)
Sep 30, 2011 1282 1300 1261 1262 0 -36.60(-2.82%)
Sep 29, 2011 1318 1325 1263 1299 0 +4.18(+0.32%)
Sep 28, 2011 1335 1350 1292 1294 0 -37.48(-2.81%)
Sep 27, 2011 1333 1363 1320 1332 0 +20.35(+1.55%)
Sep 26, 2011 1312 1320 1277 1312 0 +12.67(+0.98%)
Sep 23, 2011 1283 1315 1269 1299 0 +44.25(+3.53%)
Sep 22, 2011 1252 1275 1228 1255 0 -35.04(-2.72%)
Sep 21, 2011 1340 1350 1287 1290 0 -51.68(-3.85%)
Sep 20, 2011 1360 1374 1336 1341 0 -11.32(-0.84%)
Sep 19, 2011 1336 1363 1325 1353 0 -8.13(-0.60%)
Sep 16, 2011 1350 1368 1337 1361 0 +18.28(+1.36%)
Sep 15, 2011 1342 1349 1322 1343 0 +12.74(+0.96%)
Sep 14, 2011 1310 1349 1294 1330 0 +28.19(+2.17%)
Sep 13, 2011 1285 1311 1275 1302 0 +20.58(+1.61%)
Sep 12, 2011 1253 1288 1243 1281 0 +13.68(+1.08%)
Sep 09, 2011 1294 1308 1261 1267 0 -40.52(-3.10%)
Sep 08, 2011 1314 1340 1299 1308 0 -18.42(-1.39%)
Sep 07, 2011 1304 1330 1289 1326 0 +42.56(+3.32%)
Sep 06, 2011 1253 1290 1240 1284 0 -9.02(-0.70%)
Sep 02, 2011 1293 1293 1293 0 -41.25(-3.09%)
Sep 01, 2011 1345 1367 1328 1334 0 -13.40(-0.99%)
Aug 31, 2011 1349 1370 1333 1347 0 +6.77(+0.50%)
Aug 30, 2011 1349 1364 1327 1341 0 -16.92(-1.25%)
Aug 29, 2011 1330 1358 1324 1358 0 +40.78(+3.10%)
Aug 26, 2011 1269 1321 1253 1317 0 +40.47(+3.17%)
Aug 25, 2011 1310 1323 1268 1276 0 -30.54(-2.34%)
Aug 24, 2011 1273 1311 1265 1307 0 +29.20(+2.29%)
Aug 23, 2011 1224 1279 1214 1278 0 +59.06(+4.85%)
Aug 22, 2011 1238 1245 1211 1219 0 +5.75(+0.47%)
Aug 19, 2011 1219 1259 1208 1213 0 -19.48(-1.58%)
Aug 18, 2011 1256 1263 1218 1232 0 -54.06(-4.20%)
Aug 17, 2011 1299 1313 1273 1286 0 -5.52(-0.43%)
Aug 16, 2011 1302 1321 1284 1292 0 -25.95(-1.97%)
Aug 15, 2011 1302 1321 1283 1318 0 +21.30(+1.64%)
Aug 12, 2011 1302 1318 1284 1297 0 +4.86(+0.38%)
Aug 11, 2011 1238 1311 1231 1292 0 +59.21(+4.80%)
Aug 10, 2011 1272 1295 1227 1232 0 -54.63(-4.24%)
Aug 09, 2011 1272 1291 1195 1287 0 +53.19(+4.31%)
Aug 08, 2011 1276 1305 1223 1234 0 -82.32(-6.25%)
Aug 05, 2011 1317 1340 1271 1316 0 +16.30(+1.25%)
Aug 04, 2011 1364 1374 1298 1300 0 -79.62(-5.77%)
Aug 03, 2011 1361 1383 1323 1380 0 +22.73(+1.68%)
Aug 02, 2011 1395 1412 1354 1357 0 -51.49(-3.66%)
Aug 01, 2011 1429 1436 1390 1408 0 -15.36(-1.08%)
Jul 29, 2011 1414 1445 1401 1424 0 -7.48(-0.52%)
Jul 28, 2011 1423 1453 1413 1431 0 +3.23(+0.23%)
Jul 27, 2011 1454 1462 1425 1428 0 -31.10(-2.13%)
Jul 26, 2011 1476 1483 1451 1459 0 -18.75(-1.27%)
Jul 25, 2011 1480 1497 1469 1478 0 -22.43(-1.50%)
Jul 22, 2011 1506 1510 1492 1500 0 +2.66(+0.18%)
Jul 21, 2011 1487 1510 1477 1498 0 +17.77(+1.20%)
Jul 20, 2011 1491 1496 1470 1480 0 -8.29(-0.56%)
Jul 19, 2011 1479 1496 1468 1488 0 +21.20(+1.45%)
Jul 18, 2011 1475 1485 1459 1467 0 -17.85(-1.20%)
Jul 15, 2011 1490 1495 1470 1485 0 +0.86(+0.06%)
Jul 14, 2011 1498 1508 1474 1484 0 -11.16(-0.75%)
Jul 13, 2011 1485 1514 1480 1495 0 +10.02(+0.67%)
Jul 12, 2011 1485 1502 1475 1485 0 -4.02(-0.27%)
Jul 11, 2011 1497 1512 1481 1489 0 -26.21(-1.73%)
Jul 08, 2011 1513 1521 1496 1515 0 -13.10(-0.86%)
Jul 07, 2011 1515 1537 1511 1528 0 +23.20(+1.54%)
Jul 06, 2011 1494 1510 1488 1505 0 +5.03(+0.34%)
Jul 05, 2011 1498 1508 1486 1500 0 -4.54(-0.30%)
Jul 01, 2011 1505 1505 1505 0 +26.30(+1.78%)
Jun 30, 2011 1459 1488 1454 1478 0 +15.03(+1.03%)
Jun 29, 2011 1458 1474 1437 1463 0 +5.81(+0.40%)
Jun 28, 2011 1412 1466 1407 1457 0 +80.08(+5.81%)
Jun 27, 2011 1367 1394 1363 1377 0 +9.93(+0.73%)
Jun 24, 2011 1388 1395 1360 1367 0 -20.04(-1.44%)
Jun 23, 2011 1372 1392 1358 1388 0 +1.14(+0.08%)
Jun 22, 2011 1405 1419 1384 1386 0 -28.09(-1.99%)
Jun 21, 2011 1394 1421 1387 1414 0 +25.86(+1.86%)
Jun 20, 2011 1384 1395 1379 1389 0 +20.28(+1.48%)
Jun 17, 2011 1371 1384 1361 1368 0 +7.57(+0.56%)
Jun 16, 2011 1360 1373 1343 1361 0 +0.64(+0.05%)
Jun 15, 2011 1379 1386 1352 1360 0 -30.99(-2.23%)
Jun 14, 2011 1375 1399 1372 1391 0 +27.62(+2.03%)
Jun 13, 2011 1361 1389 1348 1363 0 +3.32(+0.24%)
Jun 10, 2011 1379 1393 1355 1360 0 -21.67(-1.57%)
Jun 09, 2011 1381 1394 1374 1382 0 +4.95(+0.36%)
Jun 08, 2011 1396 1403 1372 1377 0 -25.75(-1.84%)
Jun 07, 2011 1382 1418 1378 1403 0 +36.84(+2.70%)
Jun 06, 2011 1381 1390 1363 1366 0 +11.72(+0.87%)
Jun 03, 2011 1355 1378 1347 1354 0 -5.05(-0.37%)
May 24, 2011 1370 1380 1352 1359 0 -11.56(-0.84%)
May 23, 2011 1381 1391 1367 1371 0 -82.67(-5.69%)
May 20, 2011 1455 1479 1438 1453 0 -12.62(-0.86%)
May 19, 2011 1500 1500 1444 1466 0 -23.07(-1.55%)
May 18, 2011 1468 1495 1462 1489 0 +20.53(+1.40%)
May 17, 2011 1456 1475 1444 1469 0 +4.79(+0.33%)
May 16, 2011 1479 1490 1456 1464 0 -21.78(-1.47%)
May 13, 2011 1519 1521 1476 1486 0 -35.79(-2.35%)
May 12, 2011 1490 1529 1482 1521 0 +23.21(+1.55%)
May 11, 2011 1500 1512 1474 1498 0 -7.12(-0.47%)
May 10, 2011 1491 1510 1483 1505 0 +20.15(+1.36%)
May 09, 2011 1475 1493 1460 1485 0 +2.92(+0.20%)
May 06, 2011 1493 1504 1469 1482 0 +9.81(+0.67%)
May 05, 2011 1465 1495 1455 1472 0 -4.92(-0.33%)
May 04, 2011 1487 1494 1455 1477 0 -7.22(-0.49%)
May 03, 2011 1505 1517 1469 1484 0 -30.40(-2.01%)
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.