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 28, 2017 1381 1385 1354 1362 0 -14.11(-1.03%)
Apr 27, 2017 1371 1381 1362 1376 0 +8.26(+0.60%)
Apr 26, 2017 1370 1384 1362 1368 0 -3.20(-0.23%)
Apr 25, 2017 1379 1385 1368 1371 0 -5.53(-0.40%)
Apr 24, 2017 1388 1392 1372 1376 0 -0.45(-0.03%)
Apr 21, 2017 1387 1389 1371 1377 0 -12.46(-0.90%)
Apr 20, 2017 1378 1396 1374 1389 0 +14.81(+1.08%)
Apr 19, 2017 1381 1387 1367 1374 0 -2.40(-0.17%)
Apr 18, 2017 1374 1384 1368 1377 0 -2.73(-0.20%)
Apr 17, 2017 1359 1382 1356 1380 0 +21.37(+1.57%)
Apr 13, 2017 1363 1369 1356 1358 0 -7.57(-0.55%)
Apr 12, 2017 1352 1372 1345 1366 0 +6.77(+0.50%)
Apr 11, 2017 1359 1364 1346 1359 0 +0.21(+0.02%)
Apr 10, 2017 1362 1372 1353 1359 0 -5.04(-0.37%)
Apr 07, 2017 1360 1368 1352 1364 0 +2.22(+0.16%)
Apr 06, 2017 1354 1377 1349 1362 0 +8.66(+0.64%)
Apr 05, 2017 1360 1376 1344 1353 0 -5.87(-0.43%)
Apr 04, 2017 1358 1365 1350 1359 0 -7.01(-0.51%)
Apr 03, 2017 1374 1377 1356 1366 0 -7.55(-0.55%)
Mar 31, 2017 1377 1382 1368 1373 0 -5.40(-0.39%)
Mar 30, 2017 1382 1390 1369 1379 0 -6.37(-0.46%)
Mar 29, 2017 1381 1394 1376 1385 0 +0.21(+0.02%)
Mar 28, 2017 1371 1390 1366 1385 0 +12.70(+0.93%)
Mar 27, 2017 1360 1378 1356 1372 0 -3.63(-0.26%)
Mar 24, 2017 1361 1386 1353 1376 0 +14.31(+1.05%)
Mar 23, 2017 1347 1369 1343 1362 0 +25.40(+1.90%)
Mar 22, 2017 1349 1356 1328 1336 0 -64.37(-4.60%)
Mar 21, 2017 1423 1428 1393 1401 0 -18.66(-1.31%)
Mar 20, 2017 1409 1425 1403 1419 0 +13.32(+0.95%)
Mar 17, 2017 1410 1414 1396 1406 0 -0.40(-0.03%)
Mar 16, 2017 1404 1412 1392 1406 0 -1.26(-0.09%)
Mar 15, 2017 1402 1416 1384 1408 0 +12.79(+0.92%)
Mar 14, 2017 1387 1408 1381 1395 0 +8.86(+0.64%)
Mar 13, 2017 1381 1391 1373 1386 0 +4.84(+0.35%)
Mar 10, 2017 1382 1395 1376 1381 0 +2.24(+0.16%)
Mar 09, 2017 1385 1390 1373 1379 0 -5.80(-0.42%)
Mar 08, 2017 1393 1397 1379 1385 0 -1.16(-0.08%)
Mar 07, 2017 1390 1396 1376 1386 0 -6.46(-0.46%)
Mar 06, 2017 1392 1399 1384 1392 0 -2.88(-0.21%)
Mar 03, 2017 1396 1414 1386 1395 0 -19.52(-1.38%)
Mar 02, 2017 1418 1427 1408 1415 0 -4.10(-0.29%)
Mar 01, 2017 1412 1422 1401 1419 0 +19.64(+1.40%)
Feb 28, 2017 1407 1414 1393 1399 0 -15.96(-1.13%)
Feb 27, 2017 1409 1420 1402 1415 0 +4.18(+0.30%)
Feb 24, 2017 1403 1422 1395 1411 0 +3.72(+0.26%)
Feb 23, 2017 1421 1427 1402 1407 0 -14.38(-1.01%)
Feb 22, 2017 1415 1428 1406 1422 0 +7.01(+0.50%)
Feb 21, 2017 1395 1420 1391 1414 0 +14.93(+1.07%)
Feb 17, 2017 1400 1400 1400 1400 0 +6.24(+0.45%)
Feb 16, 2017 1406 1409 1387 1393 0 -8.84(-0.63%)
Feb 15, 2017 1391 1406 1384 1402 0 +8.01(+0.57%)
Feb 14, 2017 1388 1402 1380 1394 0 +0.53(+0.04%)
Feb 13, 2017 1390 1401 1381 1394 0 +4.99(+0.36%)
Feb 10, 2017 1378 1396 1373 1389 0 +16.49(+1.20%)
Feb 09, 2017 1344 1379 1343 1372 0 +28.36(+2.11%)
Feb 08, 2017 1329 1351 1323 1344 0 +14.74(+1.11%)
Feb 07, 2017 1327 1339 1317 1329 0 +7.17(+0.54%)
Feb 06, 2017 1318 1332 1305 1322 0 -3.46(-0.26%)
Feb 03, 2017 1316 1334 1308 1325 0 +4.95(+0.37%)
Feb 02, 2017 1318 1328 1307 1320 0 -2.17(-0.16%)
Feb 01, 2017 1327 1336 1312 1323 0 -1.49(-0.11%)
Jan 31, 2017 1304 1328 1299 1324 0 -0.17(-0.01%)
Jan 30, 2017 1321 1330 1308 1324 0 -5.72(-0.43%)
Jan 27, 2017 1343 1351 1323 1330 0 -14.97(-1.11%)
Jan 26, 2017 1353 1359 1333 1345 0 -7.26(-0.54%)
Jan 25, 2017 1342 1360 1339 1352 0 +18.11(+1.36%)
Jan 24, 2017 1321 1338 1318 1334 0 +13.42(+1.02%)
Jan 23, 2017 1317 1327 1310 1321 0 +0.08(+0.01%)
Jan 20, 2017 1318 1326 1309 1321 0 +7.11(+0.54%)
Jan 19, 2017 1331 1336 1310 1313 0 -9.76(-0.74%)
Jan 18, 2017 1331 1336 1313 1323 0 -4.47(-0.34%)
Jan 17, 2017 1329 1341 1317 1328 0 +3.26(+0.25%)
Jan 13, 2017 1324 1324 1324 1324 0 +8.48(+0.64%)
Jan 12, 2017 1323 1327 1306 1316 0 -12.63(-0.95%)
Jan 11, 2017 1330 1339 1319 1329 0 -0.83(-0.06%)
Jan 10, 2017 1333 1343 1323 1329 0 -1.15(-0.09%)
Jan 09, 2017 1339 1346 1324 1331 0 -6.16(-0.46%)
Jan 06, 2017 1330 1346 1322 1337 0 +6.86(+0.52%)
Jan 05, 2017 1326 1336 1314 1330 0 -0.35(-0.03%)
Jan 04, 2017 1311 1337 1307 1330 0 +22.23(+1.70%)
Jan 03, 2017 1310 1323 1300 1308 0 +17.64(+1.37%)
Dec 30, 2016 1290 1290 1290 1290 0 -7.84(-0.60%)
Dec 29, 2016 1294 1304 1288 1298 0 +5.50(+0.43%)
Dec 28, 2016 1307 1311 1288 1293 0 -13.25(-1.01%)
Dec 27, 2016 1312 1322 1299 1306 0 -7.28(-0.55%)
Dec 23, 2016 1313 1313 1313 1313 0 -3.10(-0.24%)
Dec 22, 2016 1329 1333 1307 1316 0 -6.67(-0.50%)
Dec 21, 2016 1332 1341 1312 1323 0 +5.57(+0.42%)
Dec 20, 2016 1304 1325 1297 1317 0 +17.11(+1.32%)
Dec 19, 2016 1303 1314 1289 1300 0 -1.57(-0.12%)
Dec 16, 2016 1313 1319 1293 1302 0 -5.10(-0.39%)
Dec 15, 2016 1318 1325 1296 1307 0 -10.28(-0.78%)
Dec 14, 2016 1328 1338 1311 1317 0 -17.89(-1.34%)
Dec 13, 2016 1340 1362 1325 1335 0 +0.30(+0.02%)
Dec 12, 2016 1334 1345 1321 1335 0 -3.33(-0.25%)
Dec 09, 2016 1342 1348 1331 1338 0 -0.75(-0.06%)
Dec 08, 2016 1343 1355 1330 1339 0 -3.10(-0.23%)
Dec 07, 2016 1311 1346 1306 1342 0 +34.66(+2.65%)
Dec 06, 2016 1306 1316 1294 1307 0 -9.73(-0.74%)
Dec 05, 2016 1297 1324 1293 1317 0 +29.40(+2.28%)
Dec 02, 2016 1282 1295 1277 1288 0 +1.86(+0.14%)
Dec 01, 2016 1283 1304 1272 1286 0 +4.24(+0.33%)
Nov 30, 2016 1293 1299 1279 1282 0 -11.82(-0.91%)
Nov 29, 2016 1304 1310 1288 1293 0 -7.65(-0.59%)
Nov 28, 2016 1316 1320 1293 1301 0 -17.71(-1.34%)
Nov 25, 2016 1318 1325 1311 1319 0 +6.70(+0.51%)
Nov 23, 2016 1312 1312 1312 1312 0 -7.50(-0.57%)
Nov 22, 2016 1311 1324 1302 1320 0 +14.16(+1.08%)
Nov 21, 2016 1296 1310 1293 1305 0 +11.13(+0.86%)
Nov 18, 2016 1287 1307 1278 1294 0 +4.46(+0.35%)
Nov 17, 2016 1284 1297 1274 1290 0 +10.95(+0.86%)
Nov 16, 2016 1271 1288 1266 1279 0 +5.05(+0.40%)
Nov 15, 2016 1271 1283 1257 1274 0 +8.14(+0.64%)
Nov 14, 2016 1266 1283 1250 1266 0 +19.98(+1.60%)
Nov 11, 2016 1236 1257 1225 1246 0 +9.19(+0.74%)
Nov 10, 2016 1255 1263 1228 1236 0 -8.76(-0.70%)
Nov 09, 2016 1213 1250 1205 1245 0 +11.85(+0.96%)
Nov 08, 2016 1234 1244 1227 1233 0 -0.01(-0.00%)
Nov 07, 2016 1228 1238 1219 1233 0 +23.83(+1.97%)
Nov 04, 2016 1210 1227 1205 1210 0 +1.14(+0.09%)
Nov 03, 2016 1214 1222 1197 1208 0 +8.22(+0.68%)
Nov 02, 2016 1201 1218 1188 1200 0 -6.34(-0.53%)
Nov 01, 2016 1228 1231 1195 1207 0 -16.71(-1.37%)
Oct 31, 2016 1232 1239 1216 1223 0 -21.95(-1.76%)
Oct 28, 2016 1251 1265 1236 1245 0 -3.55(-0.28%)
Oct 27, 2016 1257 1259 1240 1249 0 -1.28(-0.10%)
Oct 26, 2016 1237 1260 1231 1250 0 +4.82(+0.39%)
Oct 25, 2016 1245 1257 1236 1245 0 -11.22(-0.89%)
Oct 24, 2016 1264 1270 1250 1256 0 +2.55(+0.20%)
Oct 21, 2016 1248 1260 1239 1254 0 -1.70(-0.14%)
Oct 20, 2016 1257 1268 1249 1256 0 -6.57(-0.52%)
Oct 19, 2016 1256 1267 1248 1262 0 +10.28(+0.82%)
Oct 18, 2016 1256 1264 1247 1252 0 +5.93(+0.48%)
Oct 17, 2016 1252 1259 1241 1246 0 -4.47(-0.36%)
Oct 14, 2016 1264 1268 1246 1250 0 -3.65(-0.29%)
Oct 13, 2016 1252 1263 1238 1254 0 -7.16(-0.57%)
Oct 12, 2016 1249 1267 1243 1261 0 +15.43(+1.24%)
Oct 11, 2016 1254 1261 1238 1246 0 -8.03(-0.64%)
Oct 10, 2016 1258 1268 1251 1254 0 +3.48(+0.28%)
Oct 07, 2016 1250 1251 1243 1250 0 -4.86(-0.39%)
Oct 06, 2016 1251 1264 1244 1255 0 +4.19(+0.33%)
Oct 05, 2016 1255 1268 1246 1251 0 -1.32(-0.11%)
Oct 04, 2016 1270 1275 1248 1252 0 -14.89(-1.17%)
Oct 03, 2016 1269 1277 1261 1267 0 -4.09(-0.32%)
Sep 30, 2016 1269 1284 1260 1271 0 +14.05(+1.12%)
Sep 29, 2016 1272 1285 1253 1257 0 -19.74(-1.55%)
Sep 28, 2016 1287 1301 1262 1277 0 -17.33(-1.34%)
Sep 27, 2016 1278 1300 1269 1294 0 +14.52(+1.13%)
Sep 26, 2016 1291 1297 1275 1280 0 -19.36(-1.49%)
Sep 23, 2016 1294 1311 1289 1299 0 -5.21(-0.40%)
Sep 22, 2016 1293 1313 1288 1304 0 +23.48(+1.83%)
Sep 21, 2016 1271 1283 1261 1281 0 +12.56(+0.99%)
Sep 20, 2016 1281 1285 1265 1268 0 -2.75(-0.22%)
Sep 19, 2016 1274 1282 1265 1271 0 +3.00(+0.24%)
Sep 16, 2016 1271 1276 1263 1268 0 -7.87(-0.62%)
Sep 15, 2016 1262 1280 1256 1276 0 +12.07(+0.95%)
Sep 14, 2016 1267 1275 1258 1264 0 -5.31(-0.42%)
Sep 13, 2016 1282 1288 1261 1269 0 -20.56(-1.59%)
Sep 12, 2016 1262 1293 1258 1290 0 +19.15(+1.51%)
Sep 09, 2016 1296 1299 1269 1271 0 -35.00(-2.68%)
Sep 08, 2016 1312 1323 1300 1306 0 -18.43(-1.39%)
Sep 07, 2016 1324 1331 1310 1324 0 +0.84(+0.06%)
Sep 06, 2016 1339 1342 1314 1323 0 -5.84(-0.44%)
Sep 02, 2016 1329 1329 1329 1329 0 -5.60(-0.42%)
Sep 01, 2016 1322 1338 1314 1335 0 +12.80(+0.97%)
Aug 31, 2016 1323 1332 1310 1322 0 -3.29(-0.25%)
Aug 30, 2016 1330 1339 1318 1325 0 -6.55(-0.49%)
Aug 29, 2016 1335 1342 1325 1332 0 +2.61(+0.20%)
Aug 26, 2016 1331 1345 1315 1329 0 -9.20(-0.69%)
Aug 25, 2016 1342 1352 1325 1338 0 -7.67(-0.57%)
Aug 24, 2016 1346 1354 1336 1346 0 +2.35(+0.17%)
Aug 23, 2016 1332 1350 1330 1344 0 +17.08(+1.29%)
Aug 22, 2016 1327 1338 1317 1327 0 -2.28(-0.17%)
Aug 19, 2016 1310 1336 1302 1329 0 +21.58(+1.65%)
Aug 18, 2016 1306 1315 1298 1307 0 +3.70(+0.28%)
Aug 17, 2016 1302 1307 1294 1304 0 +1.37(+0.11%)
Aug 16, 2016 1306 1312 1295 1302 0 -4.59(-0.35%)
Aug 15, 2016 1303 1315 1302 1307 0 +7.12(+0.55%)
Aug 12, 2016 1306 1309 1292 1300 0 -10.66(-0.81%)
Aug 11, 2016 1300 1319 1291 1310 0 +19.47(+1.51%)
Aug 10, 2016 1298 1306 1285 1291 0 -5.10(-0.39%)
Aug 09, 2016 1300 1306 1292 1296 0 -3.23(-0.25%)
Aug 08, 2016 1305 1313 1294 1299 0 -3.93(-0.30%)
Aug 05, 2016 1290 1310 1282 1303 0 +20.02(+1.56%)
Aug 04, 2016 1281 1296 1275 1283 0 +3.80(+0.30%)
Aug 03, 2016 1275 1288 1269 1279 0 -1.74(-0.14%)
Aug 02, 2016 1293 1296 1277 1281 0 -14.65(-1.13%)
Aug 01, 2016 1300 1305 1290 1296 0 -2.04(-0.16%)
Jul 29, 2016 1290 1305 1283 1298 0 +7.31(+0.57%)
Jul 28, 2016 1292 1300 1278 1290 0 -5.11(-0.39%)
Jul 27, 2016 1311 1319 1289 1296 0 -11.70(-0.90%)
Jul 26, 2016 1310 1328 1296 1307 0 -2.14(-0.16%)
Jul 25, 2016 1305 1313 1297 1309 0 +4.97(+0.38%)
Jul 22, 2016 1302 1309 1293 1304 0 -0.22(-0.02%)
Jul 21, 2016 1320 1326 1297 1305 0 -13.36(-1.01%)
Jul 20, 2016 1318 1324 1312 1318 0 +4.93(+0.38%)
Jul 19, 2016 1311 1318 1304 1313 0 -4.06(-0.31%)
Jul 18, 2016 1316 1324 1312 1317 0 +1.44(+0.11%)
Jul 15, 2016 1326 1332 1313 1316 0 -7.61(-0.58%)
Jul 14, 2016 1323 1329 1316 1323 0 +7.60(+0.58%)
Jul 13, 2016 1319 1325 1308 1316 0 +0.29(+0.02%)
Jul 12, 2016 1299 1322 1296 1315 0 +23.79(+1.84%)
Jul 11, 2016 1284 1299 1281 1292 0 +10.25(+0.80%)
Jul 08, 2016 1281 1286 1259 1281 0 +22.66(+1.80%)
Jul 07, 2016 1254 1264 1249 1259 0 +5.92(+0.47%)
Jul 06, 2016 1253 1253 1253 1253 0 +12.27(+0.99%)
Jul 05, 2016 1247 1258 1235 1240 0 -14.72(-1.17%)
Jul 01, 2016 1255 1255 1255 1255 0 +8.35(+0.67%)
Jun 30, 2016 1238 1253 1227 1247 0 +13.23(+1.07%)
Jun 29, 2016 1217 1237 1194 1234 0 +43.23(+3.63%)
Jun 28, 2016 1169 1194 1159 1190 0 +28.52(+2.45%)
Jun 27, 2016 1176 1184 1152 1162 0 -26.56(-2.23%)
Jun 24, 2016 1197 1217 1180 1188 0 -49.94(-4.03%)
Jun 23, 2016 1241 1253 1224 1238 0 +9.60(+0.78%)
Jun 22, 2016 1237 1243 1224 1229 0 -3.86(-0.31%)
Jun 21, 2016 1235 1246 1225 1233 0 -0.04(-0.00%)
Jun 20, 2016 1232 1248 1227 1233 0 +14.92(+1.23%)
Jun 17, 2016 1215 1225 1206 1218 0 +2.01(+0.17%)
Jun 16, 2016 1212 1219 1197 1216 0 -9.59(-0.78%)
Jun 15, 2016 1224 1241 1221 1225 0 +3.31(+0.27%)
Jun 14, 2016 1237 1244 1217 1222 0 -20.04(-1.61%)
Jun 13, 2016 1252 1264 1239 1242 0 -12.65(-1.01%)
Jun 10, 2016 1245 1261 1241 1255 0 +0.15(+0.01%)
Jun 09, 2016 1249 1263 1235 1255 0 +3.30(+0.26%)
Jun 08, 2016 1247 1258 1241 1251 0 +5.03(+0.40%)
Jun 07, 2016 1252 1259 1242 1246 0 -6.80(-0.54%)
Jun 06, 2016 1245 1260 1241 1253 0 +12.70(+1.02%)
Jun 03, 2016 1254 1262 1235 1240 0 -17.36(-1.38%)
Jun 02, 2016 1251 1261 1248 1258 0 -3.52(-0.28%)
Jun 01, 2016 1239 1266 1230 1261 0 -4.53(-0.36%)
May 31, 2016 1281 1285 1262 1266 0 -11.19(-0.88%)
May 27, 2016 1277 1277 1277 1277 0 +8.27(+0.65%)
May 26, 2016 1274 1281 1264 1269 0 -4.57(-0.36%)
May 25, 2016 1276 1286 1265 1273 0 -2.27(-0.18%)
May 24, 2016 1263 1280 1259 1275 0 +15.38(+1.22%)
May 23, 2016 1266 1278 1253 1260 0 -3.01(-0.24%)
May 20, 2016 1251 1273 1242 1263 0 +0.90(+0.07%)
May 19, 2016 1249 1271 1239 1262 0 +7.99(+0.64%)
May 18, 2016 1261 1272 1241 1254 0 -12.97(-1.02%)
May 17, 2016 1273 1280 1258 1267 0 -6.76(-0.53%)
May 16, 2016 1271 1283 1263 1274 0 +1.10(+0.09%)
May 13, 2016 1283 1295 1270 1273 0 -14.43(-1.12%)
May 12, 2016 1283 1298 1274 1287 0 +12.31(+0.97%)
May 11, 2016 1298 1305 1270 1275 0 -33.09(-2.53%)
May 10, 2016 1300 1321 1294 1308 0 +9.60(+0.74%)
May 09, 2016 1300 1313 1290 1298 0 -4.18(-0.32%)
May 06, 2016 1293 1306 1273 1303 0 +5.63(+0.43%)
May 05, 2016 1309 1316 1292 1297 0 -12.28(-0.94%)
May 04, 2016 1312 1327 1302 1309 0 -9.47(-0.72%)
May 03, 2016 1319 1329 1308 1319 0 -11.97(-0.90%)
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.