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, 2015 1807 1819 1783 1792 0 -22.24(-1.23%)
Apr 29, 2015 1811 1827 1801 1815 0 -4.00(-0.22%)
Apr 28, 2015 1823 1833 1800 1819 0 -7.09(-0.39%)
Apr 27, 2015 1833 1847 1820 1826 0 -3.28(-0.18%)
Apr 24, 2015 1824 1842 1812 1829 0 -0.62(-0.03%)
Apr 23, 2015 1811 1839 1803 1830 0 +13.80(+0.76%)
Apr 22, 2015 1818 1823 1800 1816 0 -0.09(-0.00%)
Apr 21, 2015 1825 1831 1807 1816 0 +1.01(+0.06%)
Apr 20, 2015 1799 1822 1797 1815 0 +23.83(+1.33%)
Apr 17, 2015 1806 1811 1784 1791 0 -26.56(-1.46%)
Apr 16, 2015 1810 1825 1801 1818 0 +1.72(+0.09%)
Apr 15, 2015 1824 1830 1811 1816 0 +5.96(+0.33%)
Apr 14, 2015 1807 1819 1796 1810 0 -0.23(-0.01%)
Apr 13, 2015 1818 1824 1804 1810 0 -9.02(-0.50%)
Apr 10, 2015 1831 1837 1816 1819 0 -7.56(-0.41%)
Apr 09, 2015 1833 1844 1821 1827 0 -5.82(-0.32%)
Apr 08, 2015 1819 1836 1812 1833 0 +19.23(+1.06%)
Apr 07, 2015 1821 1830 1811 1813 0 -7.55(-0.41%)
Apr 06, 2015 1807 1836 1801 1821 0 +1.10(+0.06%)
Apr 02, 2015 1820 1820 1820 1820 0 +0.81(+0.04%)
Apr 01, 2015 1827 1831 1798 1819 0 -11.88(-0.65%)
Mar 31, 2015 1837 1855 1826 1831 0 -9.05(-0.49%)
Mar 30, 2015 1840 1851 1828 1840 0 +18.49(+1.02%)
Mar 27, 2015 1808 1829 1805 1821 0 +10.31(+0.57%)
Mar 26, 2015 1812 1825 1785 1811 0 +0.85(+0.05%)
Mar 25, 2015 1852 1855 1809 1810 0 -37.24(-2.02%)
Mar 24, 2015 1853 1863 1843 1848 0 -10.19(-0.55%)
Mar 23, 2015 1857 1876 1849 1858 0 -6.59(-0.35%)
Mar 20, 2015 1868 1889 1845 1864 0 +50.47(+2.78%)
Mar 19, 2015 1804 1823 1795 1814 0 +10.71(+0.59%)
Mar 18, 2015 1783 1811 1766 1803 0 +21.60(+1.21%)
Mar 17, 2015 1778 1790 1766 1782 0 -0.90(-0.05%)
Mar 16, 2015 1773 1789 1768 1782 0 +17.07(+0.97%)
Mar 13, 2015 1786 1792 1753 1765 0 -21.29(-1.19%)
Mar 12, 2015 1764 1790 1759 1787 0 +27.89(+1.59%)
Mar 11, 2015 1768 1781 1751 1759 0 -9.33(-0.53%)
Mar 10, 2015 1769 1781 1763 1768 0 -18.01(-1.01%)
Mar 09, 2015 1777 1795 1773 1786 0 +11.16(+0.63%)
Mar 06, 2015 1802 1809 1767 1775 0 -31.86(-1.76%)
Mar 05, 2015 1802 1815 1795 1807 0 +10.91(+0.61%)
Mar 04, 2015 1796 1809 1786 1796 0 -11.93(-0.66%)
Mar 03, 2015 1809 1809 1796 1808 0 -15.02(-0.82%)
Mar 02, 2015 1798 1830 1793 1823 0 +22.90(+1.27%)
Feb 27, 2015 1799 1808 1788 1800 0 +0.38(+0.02%)
Feb 26, 2015 1800 1805 1798 1800 0 +3.26(+0.18%)
Feb 25, 2015 1780 1806 1777 1796 0 +15.31(+0.86%)
Feb 24, 2015 1777 1790 1769 1781 0 -0.65(-0.04%)
Feb 23, 2015 1779 1786 1768 1782 0 +2.91(+0.16%)
Feb 20, 2015 1760 1785 1752 1779 0 +18.85(+1.07%)
Feb 19, 2015 1758 1770 1752 1760 0 -2.04(-0.12%)
Feb 18, 2015 1731 1766 1727 1762 0 +24.70(+1.42%)
Feb 17, 2015 1740 1758 1730 1737 0 -7.43(-0.43%)
Feb 13, 2015 1745 1745 1745 1745 0 +5.67(+0.33%)
Feb 12, 2015 1727 1749 1717 1739 0 +16.63(+0.97%)
Feb 11, 2015 1741 1747 1715 1722 0 -22.65(-1.30%)
Feb 10, 2015 1730 1752 1720 1745 0 +24.37(+1.42%)
Feb 09, 2015 1727 1734 1713 1721 0 -11.35(-0.66%)
Feb 06, 2015 1758 1762 1725 1732 0 -24.19(-1.38%)
Feb 05, 2015 1747 1762 1741 1756 0 +15.30(+0.88%)
Feb 04, 2015 1746 1756 1734 1741 0 -13.93(-0.79%)
Feb 03, 2015 1734 1757 1728 1755 0 +26.68(+1.54%)
Feb 02, 2015 1740 1744 1704 1728 0 -6.04(-0.35%)
Jan 30, 2015 1751 1767 1725 1734 0 -29.99(-1.70%)
Jan 29, 2015 1749 1768 1734 1764 0 +20.27(+1.16%)
Jan 28, 2015 1773 1781 1742 1744 0 -19.46(-1.10%)
Jan 27, 2015 1769 1780 1757 1763 0 -26.06(-1.46%)
Jan 26, 2015 1782 1793 1771 1789 0 +5.53(+0.31%)
Jan 23, 2015 1787 1800 1772 1784 0 -0.09(-0.01%)
Jan 22, 2015 1758 1789 1744 1784 0 +40.25(+2.31%)
Jan 21, 2015 1739 1756 1733 1744 0 -2.54(-0.15%)
Jan 20, 2015 1754 1762 1730 1746 0 -0.51(-0.03%)
Jan 16, 2015 1736 1750 1723 1747 0 +9.57(+0.55%)
Jan 15, 2015 1737 1738 1732 1737 0 -13.61(-0.78%)
Jan 14, 2015 1747 1763 1733 1751 0 -19.78(-1.12%)
Jan 13, 2015 1771 1771 1771 1771 0 -8.00(-0.45%)
Jan 12, 2015 1779 1789 1766 1779 0 -1.81(-0.10%)
Jan 09, 2015 1795 1800 1774 1780 0 -16.65(-0.93%)
Jan 08, 2015 1778 1802 1774 1797 0 +32.36(+1.83%)
Jan 07, 2015 1745 1773 1737 1765 0 +25.98(+1.49%)
Jan 06, 2015 1755 1763 1726 1739 0 -10.51(-0.60%)
Jan 05, 2015 1762 1767 1741 1749 0 -22.16(-1.25%)
Jan 02, 2015 1788 1798 1755 1771 0 -10.30(-0.58%)
Dec 31, 2014 1782 1782 1782 1782 0 -19.13(-1.06%)
Dec 30, 2014 1804 1813 1794 1801 0 -7.44(-0.41%)
Dec 29, 2014 1796 1816 1793 1808 0 +6.94(+0.39%)
Dec 26, 2014 1799 1811 1791 1801 0 +7.43(+0.41%)
Dec 24, 2014 1794 1794 1794 1794 0 +5.93(+0.33%)
Dec 23, 2014 1789 1801 1778 1788 0 +2.89(+0.16%)
Dec 22, 2014 1769 1788 1766 1785 0 +19.80(+1.12%)
Dec 19, 2014 1766 1787 1731 1765 0 -16.96(-0.95%)
Dec 18, 2014 1772 1786 1753 1782 0 +36.54(+2.09%)
Dec 17, 2014 1727 1752 1713 1746 0 +26.92(+1.57%)
Dec 16, 2014 1719 1725 1715 1719 0 -33.43(-1.91%)
Dec 15, 2014 1772 1781 1742 1752 0 -15.03(-0.85%)
Dec 12, 2014 1774 1798 1765 1767 0 -16.03(-0.90%)
Dec 11, 2014 1786 1808 1778 1783 0 -3.20(-0.18%)
Dec 10, 2014 1779 1810 1771 1786 0 -0.04(-0.00%)
Dec 09, 2014 1774 1794 1760 1786 0 -3.33(-0.19%)
Dec 08, 2014 1802 1811 1777 1790 0 -15.32(-0.85%)
Dec 05, 2014 1798 1809 1789 1805 0 +8.86(+0.49%)
Dec 04, 2014 1790 1807 1779 1796 0 +5.63(+0.31%)
Dec 03, 2014 1781 1794 1771 1791 0 +11.11(+0.62%)
Dec 02, 2014 1772 1791 1764 1780 0 +11.68(+0.66%)
Dec 01, 2014 1784 1795 1765 1768 0 -23.75(-1.33%)
Nov 28, 2014 1782 1803 1775 1792 0 +17.10(+0.96%)
Nov 26, 2014 1775 1775 1775 1775 0 +3.06(+0.17%)
Nov 25, 2014 1778 1788 1763 1771 0 -2.19(-0.12%)
Nov 24, 2014 1765 1782 1761 1774 0 +15.21(+0.86%)
Nov 21, 2014 1775 1781 1746 1758 0 +5.65(+0.32%)
Nov 20, 2014 1740 1760 1735 1753 0 +5.80(+0.33%)
Nov 19, 2014 1745 1755 1735 1747 0 +2.46(+0.14%)
Nov 18, 2014 1734 1754 1729 1745 0 +10.88(+0.63%)
Nov 17, 2014 1726 1741 1718 1734 0 +3.54(+0.20%)
Nov 14, 2014 1733 1740 1719 1730 0 -6.71(-0.39%)
Nov 13, 2014 1739 1750 1726 1737 0 -0.28(-0.02%)
Nov 12, 2014 1721 1743 1714 1737 0 +7.99(+0.46%)
Nov 11, 2014 1734 1740 1722 1729 0 -3.09(-0.18%)
Nov 10, 2014 1717 1736 1714 1732 0 +16.33(+0.95%)
Nov 07, 2014 1726 1732 1706 1716 0 -8.15(-0.47%)
Nov 06, 2014 1726 1734 1717 1724 0 -1.70(-0.10%)
Nov 05, 2014 1726 1731 1707 1726 0 +12.78(+0.75%)
Nov 04, 2014 1702 1718 1691 1713 0 +3.33(+0.19%)
Nov 03, 2014 1703 1715 1694 1710 0 +11.36(+0.67%)
Oct 31, 2014 1704 1715 1679 1698 0 +13.11(+0.78%)
Oct 30, 2014 1664 1689 1654 1685 0 +7.53(+0.45%)
Oct 28, 2014 1663 1680 1651 1678 0 +14.71(+0.88%)
Oct 27, 2014 1652 1666 1653 1663 0 +8.97(+0.54%)
Oct 24, 2014 1640 1657 1635 1654 0 +8.85(+0.54%)
Oct 23, 2014 1638 1661 1634 1645 0 -1.05(-0.06%)
Oct 21, 2014 1626 1651 1618 1646 0 +28.18(+1.74%)
Oct 20, 2014 1587 1620 1583 1618 0 +24.99(+1.57%)
Oct 17, 2014 1593 1593 1589 1593 0 +8.30(+0.52%)
Oct 16, 2014 1539 1592 1534 1585 0 +27.11(+1.74%)
Oct 15, 2014 1553 1585 1530 1558 0 -1.27(-0.08%)
Oct 14, 2014 1565 1577 1549 1559 0 +4.37(+0.28%)
Oct 13, 2014 1554 1566 1552 1554 0 -27.43(-1.73%)
Oct 10, 2014 1589 1608 1575 1582 0 -5.23(-0.33%)
Oct 09, 2014 1611 1621 1584 1587 0 -28.99(-1.79%)
Oct 08, 2014 1597 1622 1587 1616 0 +19.67(+1.23%)
Oct 07, 2014 1610 1621 1595 1596 0 -23.35(-1.44%)
Oct 06, 2014 1637 1644 1610 1620 0 -16.18(-0.99%)
Oct 03, 2014 1628 1642 1617 1636 0 +17.11(+1.06%)
Oct 02, 2014 1595 1626 1580 1619 0 +24.58(+1.54%)
Oct 01, 2014 1614 1618 1588 1594 0 -22.89(-1.42%)
Sep 30, 2014 1619 1639 1607 1617 0 -5.69(-0.35%)
Sep 29, 2014 1609 1637 1606 1623 0 -25.04(-1.52%)
Sep 26, 2014 1626 1655 1614 1648 0 +110.87(+7.21%)
Sep 25, 2014 1554 1555 1529 1537 0 -39.18(-2.49%)
Sep 19, 2014 1594 1597 1569 1576 0 -8.15(-0.51%)
Sep 18, 2014 1584 1591 1571 1584 0 +5.53(+0.35%)
Sep 17, 2014 1582 1592 1570 1579 0 +1.57(+0.10%)
Sep 16, 2014 1573 1585 1565 1577 0 -0.91(-0.06%)
Sep 15, 2014 1588 1593 1568 1578 0 -7.98(-0.50%)
Sep 12, 2014 1597 1600 1576 1586 0 -10.87(-0.68%)
Sep 11, 2014 1599 1608 1589 1597 0 -8.02(-0.50%)
Sep 10, 2014 1597 1611 1588 1605 0 +6.36(+0.40%)
Sep 09, 2014 1607 1613 1593 1599 0 -11.56(-0.72%)
Sep 08, 2014 1605 1619 1592 1610 0 +3.21(+0.20%)
Sep 05, 2014 1574 1610 1570 1607 0 +27.00(+1.71%)
Sep 04, 2014 1575 1591 1569 1580 0 +11.92(+0.76%)
Sep 03, 2014 1579 1589 1563 1568 0 -8.79(-0.56%)
Sep 02, 2014 1565 1583 1562 1577 0 +11.05(+0.71%)
Aug 29, 2014 1566 1566 1566 0 +1.55(+0.10%)
Aug 28, 2014 1565 1573 1557 1564 0 -11.40(-0.72%)
Aug 27, 2014 1580 1583 1569 1576 0 +0.14(+0.01%)
Aug 26, 2014 1583 1588 1571 1576 0 -7.12(-0.45%)
Aug 25, 2014 1580 1590 1574 1583 0 +9.24(+0.59%)
Aug 22, 2014 1574 1584 1566 1573 0 +1.64(+0.10%)
Aug 21, 2014 1569 1580 1561 1572 0 +4.11(+0.26%)
Aug 20, 2014 1557 1572 1554 1568 0 +4.87(+0.31%)
Aug 19, 2014 1558 1572 1551 1563 0 +8.56(+0.55%)
Aug 18, 2014 1540 1558 1535 1554 0 +26.06(+1.71%)
Aug 15, 2014 1540 1546 1517 1528 0 -4.62(-0.30%)
Aug 14, 2014 1532 1543 1522 1533 0 +6.57(+0.43%)
Aug 13, 2014 1523 1535 1514 1526 0 +7.37(+0.49%)
Aug 12, 2014 1519 1530 1510 1519 0 -2.11(-0.14%)
Aug 11, 2014 1522 1530 1515 1521 0 +4.80(+0.32%)
Aug 08, 2014 1501 1518 1493 1516 0 +15.71(+1.05%)
Aug 07, 2014 1520 1524 1494 1500 0 -12.64(-0.84%)
Aug 06, 2014 1501 1518 1497 1513 0 +5.21(+0.35%)
Aug 05, 2014 1507 1522 1499 1508 0 -6.07(-0.40%)
Aug 04, 2014 1511 1521 1498 1514 0 +8.68(+0.58%)
Aug 01, 2014 1510 1522 1495 1505 0 -5.60(-0.37%)
Jul 31, 2014 1538 1546 1507 1511 0 -27.22(-1.77%)
Jul 23, 2014 1542 1547 1529 1538 0 -0.13(-0.01%)
Jul 22, 2014 1541 1551 1534 1538 0 +4.03(+0.26%)
Jul 21, 2014 1535 1545 1527 1534 0 -10.35(-0.67%)
Jul 18, 2014 1529 1549 1525 1545 0 +20.83(+1.37%)
Jul 17, 2014 1527 1538 1519 1524 0 -11.86(-0.77%)
Jul 16, 2014 1549 1555 1530 1536 0 -12.00(-0.78%)
Jul 15, 2014 1545 1557 1538 1548 0 +0.52(+0.03%)
Jul 14, 2014 1549 1555 1540 1547 0 +8.44(+0.55%)
Jul 11, 2014 1541 1548 1527 1539 0 -5.15(-0.33%)
Jul 10, 2014 1541 1554 1530 1544 0 -21.76(-1.39%)
Jul 09, 2014 1560 1574 1551 1566 0 +8.02(+0.51%)
Jul 08, 2014 1564 1571 1545 1558 0 -10.71(-0.68%)
Jul 07, 2014 1563 1575 1555 1568 0 -2.35(-0.15%)
Jul 03, 2014 1571 1571 1571 0 +13.06(+0.84%)
Jul 02, 2014 1559 1570 1550 1558 0 +0.48(+0.03%)
Jul 01, 2014 1557 1572 1548 1557 0 +3.15(+0.20%)
Jun 30, 2014 1549 1559 1538 1554 0 +4.35(+0.28%)
Jun 27, 2014 1557 1571 1542 1550 0 +8.38(+0.54%)
Jun 26, 2014 1533 1544 1520 1541 0 +8.75(+0.57%)
Jun 25, 2014 1512 1535 1506 1532 0 +19.49(+1.29%)
Jun 24, 2014 1512 1534 1501 1513 0 -0.41(-0.03%)
Jun 23, 2014 1508 1520 1497 1513 0 +5.39(+0.36%)
Jun 20, 2014 1516 1521 1500 1508 0 -2.39(-0.16%)
Jun 19, 2014 1519 1522 1500 1510 0 -6.00(-0.40%)
Jun 18, 2014 1505 1522 1492 1516 0 +12.42(+0.83%)
Jun 17, 2014 1494 1508 1486 1504 0 +10.91(+0.73%)
Jun 16, 2014 1495 1505 1484 1493 0 +1.44(+0.10%)
Jun 13, 2014 1494 1499 1470 1492 0 -1.52(-0.10%)
Jun 12, 2014 1501 1506 1487 1493 0 -9.46(-0.63%)
Jun 11, 2014 1508 1513 1493 1503 0 -14.95(-0.99%)
Jun 10, 2014 1517 1527 1512 1517 0 +1.26(+0.08%)
Jun 06, 2014 1515 1529 1511 1516 0 +6.18(+0.41%)
Jun 05, 2014 1508 1520 1492 1510 0 +4.15(+0.28%)
Jun 04, 2014 1497 1512 1491 1506 0 +6.78(+0.45%)
Jun 03, 2014 1508 1516 1493 1499 0 -14.92(-0.99%)
Jun 02, 2014 1518 1522 1504 1514 0 -1.32(-0.09%)
May 30, 2014 1511 1520 1504 1515 0 +5.36(+0.35%)
May 29, 2014 1510 1518 1501 1510 0 +1.75(+0.12%)
May 28, 2014 1509 1516 1496 1508 0 -2.59(-0.17%)
May 27, 2014 1505 1517 1499 1511 0 +14.75(+0.99%)
May 23, 2014 1496 1496 1496 0 +22.48(+1.53%)
May 22, 2014 1467 1479 1460 1474 0 +9.16(+0.63%)
May 21, 2014 1453 1468 1448 1464 0 +15.37(+1.06%)
May 20, 2014 1461 1466 1442 1449 0 -19.23(-1.31%)
May 19, 2014 1460 1472 1453 1468 0 +7.70(+0.53%)
May 16, 2014 1446 1464 1440 1461 0 +15.37(+1.06%)
May 15, 2014 1454 1459 1431 1445 0 -11.94(-0.82%)
May 14, 2014 1471 1478 1453 1457 0 -15.48(-1.05%)
May 13, 2014 1480 1489 1470 1473 0 -5.37(-0.36%)
May 12, 2014 1463 1482 1457 1478 0 +22.62(+1.55%)
May 09, 2014 1445 1459 1438 1455 0 +7.45(+0.51%)
May 08, 2014 1443 1463 1437 1448 0 +5.27(+0.37%)
May 07, 2014 1444 1451 1426 1443 0 +3.12(+0.22%)
May 06, 2014 1450 1456 1434 1440 0 -15.54(-1.07%)
May 05, 2014 1441 1460 1433 1455 0 +7.09(+0.49%)
May 02, 2014 1446 1460 1441 1448 0 +1.83(+0.13%)
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.