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, 2018 1691 1697 1664 1665 0 -23.37(-1.38%)
Apr 27, 2018 1671 1704 1666 1689 0 +28.38(+1.71%)
Apr 26, 2018 1636 1669 1630 1660 0 +26.56(+1.63%)
Apr 25, 2018 1635 1643 1622 1634 0 -4.36(-0.27%)
Apr 24, 2018 1645 1653 1630 1638 0 +2.13(+0.13%)
Apr 23, 2018 1620 1642 1617 1636 0 +16.30(+1.01%)
Apr 20, 2018 1619 1628 1606 1620 0 +5.23(+0.32%)
Apr 19, 2018 1622 1629 1595 1614 0 -8.03(-0.49%)
Apr 18, 2018 1647 1654 1621 1622 0 -23.83(-1.45%)
Apr 17, 2018 1642 1652 1638 1646 0 +11.29(+0.69%)
Apr 16, 2018 1647 1653 1631 1635 0 +0.08(+0.00%)
Apr 13, 2018 1652 1659 1628 1635 0 -9.33(-0.57%)
Apr 12, 2018 1633 1653 1629 1644 0 +16.63(+1.02%)
Apr 11, 2018 1620 1638 1616 1628 0 -0.09(-0.01%)
Apr 10, 2018 1639 1645 1613 1628 0 +3.56(+0.22%)
Apr 09, 2018 1649 1654 1623 1624 0 -9.06(-0.55%)
Apr 06, 2018 1653 1671 1619 1633 0 -40.36(-2.41%)
Apr 05, 2018 1651 1679 1644 1674 0 +25.15(+1.53%)
Apr 04, 2018 1596 1651 1595 1648 0 +35.36(+2.19%)
Apr 03, 2018 1573 1615 1568 1613 0 +47.48(+3.03%)
Apr 02, 2018 1603 1607 1546 1566 0 -45.21(-2.81%)
Mar 29, 2018 1611 1611 1611 1611 0 +18.52(+1.16%)
Mar 28, 2018 1613 1628 1587 1592 0 -13.27(-0.83%)
Mar 27, 2018 1603 1637 1587 1606 0 +3.20(+0.20%)
Mar 26, 2018 1586 1606 1579 1602 0 +28.76(+1.83%)
Mar 23, 2018 1621 1631 1569 1574 0 -7.61(-0.48%)
Mar 22, 2018 1603 1618 1576 1581 0 -37.58(-2.32%)
Mar 21, 2018 1626 1640 1616 1619 0 -7.69(-0.47%)
Mar 20, 2018 1612 1633 1608 1626 0 +16.99(+1.06%)
Mar 19, 2018 1612 1624 1595 1609 0 -6.42(-0.40%)
Mar 16, 2018 1620 1632 1612 1616 0 -5.27(-0.33%)
Mar 15, 2018 1622 1628 1612 1621 0 +5.17(+0.32%)
Mar 14, 2018 1629 1634 1606 1616 0 -3.19(-0.20%)
Mar 13, 2018 1639 1649 1616 1619 0 -9.71(-0.60%)
Mar 12, 2018 1625 1646 1616 1629 0 +8.90(+0.55%)
Mar 09, 2018 1602 1624 1597 1620 0 +27.59(+1.73%)
Mar 08, 2018 1586 1599 1579 1592 0 +13.48(+0.85%)
Mar 07, 2018 1578 1591 1572 1579 0 -16.54(-1.04%)
Mar 06, 2018 1592 1600 1580 1595 0 +7.30(+0.46%)
Mar 05, 2018 1595 1601 1572 1588 0 -16.08(-1.00%)
Mar 02, 2018 1582 1609 1566 1604 0 +0.62(+0.04%)
Mar 01, 2018 1622 1634 1587 1604 0 -15.98(-0.99%)
Feb 28, 2018 1644 1652 1618 1620 0 -20.93(-1.28%)
Feb 27, 2018 1678 1688 1636 1641 0 -32.22(-1.93%)
Feb 26, 2018 1648 1678 1642 1673 0 +29.79(+1.81%)
Feb 23, 2018 1626 1644 1615 1643 0 +24.72(+1.53%)
Feb 22, 2018 1619 1622 1617 1618 0 +0.84(+0.05%)
Feb 21, 2018 1629 1641 1615 1617 0 -8.16(-0.50%)
Feb 20, 2018 1628 1641 1614 1626 0 -15.20(-0.93%)
Feb 16, 2018 1641 1641 1641 1641 0 +0.89(+0.05%)
Feb 15, 2018 1643 1653 1617 1640 0 +6.41(+0.39%)
Feb 14, 2018 1585 1638 1577 1633 0 +42.00(+2.64%)
Feb 13, 2018 1589 1602 1576 1591 0 -2.01(-0.13%)
Feb 12, 2018 1591 1613 1577 1593 0 +12.68(+0.80%)
Feb 09, 2018 1549 1595 1521 1581 0 +59.29(+3.90%)
Feb 08, 2018 1532 1592 1521 1521 0 -64.77(-4.08%)
Feb 07, 2018 1578 1612 1574 1586 0 +5.58(+0.35%)
Feb 06, 2018 1524 1588 1510 1581 0 -6.26(-0.39%)
Feb 05, 2018 1615 1630 1565 1587 0 -41.29(-2.54%)
Feb 02, 2018 1626 1647 1621 1628 0 -21.30(-1.29%)
Feb 01, 2018 1648 1660 1631 1650 0 -9.80(-0.59%)
Jan 31, 2018 1646 1674 1641 1659 0 +19.17(+1.17%)
Jan 30, 2018 1642 1651 1634 1640 0 -7.49(-0.45%)
Jan 29, 2018 1657 1665 1640 1648 0 -13.49(-0.81%)
Jan 26, 2018 1664 1673 1650 1661 0 +8.18(+0.49%)
Jan 25, 2018 1665 1676 1644 1653 0 -5.92(-0.36%)
Jan 24, 2018 1650 1671 1636 1659 0 +20.38(+1.24%)
Jan 23, 2018 1619 1645 1615 1638 0 +21.48(+1.33%)
Jan 22, 2018 1617 1627 1601 1617 0 -10.94(-0.67%)
Jan 19, 2018 1591 1630 1586 1628 0 +57.85(+3.68%)
Jan 18, 2018 1569 1577 1556 1570 0 +3.91(+0.25%)
Jan 17, 2018 1561 1572 1547 1566 0 +11.45(+0.74%)
Jan 16, 2018 1586 1598 1552 1555 0 -27.39(-1.73%)
Jan 12, 2018 1582 1582 1582 1582 0 +9.87(+0.63%)
Jan 11, 2018 1563 1574 1555 1572 0 +8.60(+0.55%)
Jan 10, 2018 1567 1570 1560 1564 0 -2.45(-0.16%)
Jan 09, 2018 1570 1582 1552 1566 0 -9.12(-0.58%)
Jan 08, 2018 1565 1580 1560 1575 0 +14.13(+0.91%)
Jan 05, 2018 1555 1570 1549 1561 0 +11.89(+0.77%)
Jan 04, 2018 1551 1556 1531 1549 0 -0.78(-0.05%)
Jan 03, 2018 1548 1556 1534 1550 0 +2.06(+0.13%)
Jan 02, 2018 1534 1550 1530 1548 0 +19.77(+1.29%)
Dec 29, 2017 1528 1528 1528 1528 0 -8.45(-0.55%)
Dec 28, 2017 1535 1544 1529 1537 0 +2.60(+0.17%)
Dec 27, 2017 1546 1548 1529 1534 0 -13.01(-0.84%)
Dec 26, 2017 1534 1554 1531 1547 0 +6.05(+0.39%)
Dec 22, 2017 1510 1550 1499 1541 0 -27.55(-1.76%)
Dec 21, 2017 1564 1577 1542 1569 0 +17.49(+1.13%)
Dec 20, 2017 1565 1573 1547 1551 0 -9.26(-0.59%)
Dec 19, 2017 1583 1586 1558 1560 0 -16.45(-1.04%)
Dec 18, 2017 1576 1585 1565 1577 0 +6.22(+0.40%)
Dec 15, 2017 1570 1580 1555 1571 0 +10.02(+0.64%)
Dec 14, 2017 1563 1573 1551 1561 0 +1.02(+0.07%)
Dec 13, 2017 1524 1567 1519 1559 0 +37.33(+2.45%)
Dec 12, 2017 1523 1533 1511 1522 0 +4.30(+0.28%)
Dec 11, 2017 1511 1527 1504 1518 0 +8.13(+0.54%)
Dec 08, 2017 1502 1518 1491 1510 0 +8.64(+0.58%)
Dec 07, 2017 1486 1511 1480 1501 0 +18.40(+1.24%)
Dec 06, 2017 1483 1505 1480 1483 0 -12.05(-0.81%)
Dec 05, 2017 1503 1509 1479 1495 0 +1.41(+0.09%)
Dec 04, 2017 1502 1510 1488 1493 0 +2.71(+0.18%)
Dec 01, 2017 1501 1502 1473 1491 0 -9.94(-0.66%)
Nov 30, 2017 1498 1519 1491 1501 0 +3.05(+0.20%)
Nov 29, 2017 1489 1509 1481 1498 0 +10.76(+0.72%)
Nov 28, 2017 1471 1490 1464 1487 0 +3.30(+0.22%)
Nov 27, 2017 1482 1492 1474 1483 0 +0.80(+0.05%)
Nov 24, 2017 1478 1487 1473 1483 0 +4.55(+0.31%)
Nov 22, 2017 1481 1487 1474 1478 0 -6.36(-0.43%)
Nov 21, 2017 1476 1486 1472 1484 0 +5.67(+0.38%)
Nov 20, 2017 1467 1486 1454 1479 0 +3.32(+0.23%)
Nov 17, 2017 1463 1485 1459 1475 0 +31.91(+2.21%)
Nov 16, 2017 1433 1448 1426 1444 0 +12.49(+0.87%)
Nov 15, 2017 1415 1438 1398 1431 0 +12.48(+0.88%)
Nov 14, 2017 1408 1423 1403 1419 0 +4.12(+0.29%)
Nov 13, 2017 1409 1422 1407 1414 0 -3.56(-0.25%)
Nov 10, 2017 1417 1431 1408 1418 0 -1.56(-0.11%)
Nov 09, 2017 1410 1426 1399 1420 0 +3.60(+0.25%)
Nov 08, 2017 1400 1419 1396 1416 0 +13.08(+0.93%)
Nov 07, 2017 1415 1422 1396 1403 0 -16.95(-1.19%)
Nov 06, 2017 1406 1423 1401 1420 0 +7.16(+0.51%)
Nov 03, 2017 1402 1416 1397 1413 0 +9.93(+0.71%)
Nov 02, 2017 1404 1412 1389 1403 0 +1.82(+0.13%)
Nov 01, 2017 1410 1415 1395 1401 0 +0.10(+0.01%)
Oct 31, 2017 1395 1409 1388 1401 0 -2.38(-0.17%)
Oct 30, 2017 1412 1419 1392 1403 0 -14.11(-1.00%)
Oct 27, 2017 1409 1429 1402 1417 0 -7.49(-0.53%)
Oct 26, 2017 1397 1435 1392 1425 0 +34.50(+2.48%)
Oct 25, 2017 1366 1410 1348 1390 0 +21.83(+1.60%)
Oct 24, 2017 1375 1381 1358 1368 0 -1.42(-0.10%)
Oct 23, 2017 1364 1382 1356 1370 0 +6.84(+0.50%)
Oct 20, 2017 1359 1375 1356 1363 0 +8.14(+0.60%)
Oct 19, 2017 1338 1358 1328 1355 0 +7.40(+0.55%)
Oct 18, 2017 1342 1351 1339 1348 0 +9.27(+0.69%)
Oct 17, 2017 1330 1342 1325 1338 0 +9.79(+0.74%)
Oct 16, 2017 1319 1333 1313 1328 0 +6.52(+0.49%)
Oct 13, 2017 1319 1327 1308 1322 0 +4.39(+0.33%)
Oct 12, 2017 1319 1325 1304 1318 0 -3.14(-0.24%)
Oct 11, 2017 1328 1333 1315 1321 0 -9.90(-0.74%)
Oct 10, 2017 1331 1338 1325 1331 0 +2.62(+0.20%)
Oct 09, 2017 1341 1344 1325 1328 0 -16.93(-1.26%)
Oct 06, 2017 1340 1347 1336 1345 0 +4.32(+0.32%)
Oct 05, 2017 1339 1347 1329 1341 0 +1.48(+0.11%)
Oct 04, 2017 1329 1343 1324 1339 0 +10.19(+0.77%)
Oct 03, 2017 1338 1341 1324 1329 0 -6.67(-0.50%)
Oct 02, 2017 1337 1343 1327 1336 0 +4.17(+0.31%)
Sep 29, 2017 1342 1350 1325 1331 0 -11.56(-0.86%)
Sep 28, 2017 1343 1350 1332 1343 0 +1.95(+0.15%)
Sep 27, 2017 1330 1344 1307 1341 0 -12.25(-0.91%)
Sep 26, 2017 1345 1361 1339 1353 0 +8.69(+0.65%)
Sep 25, 2017 1341 1353 1337 1345 0 +0.63(+0.05%)
Sep 22, 2017 1337 1352 1331 1344 0 +3.86(+0.29%)
Sep 21, 2017 1347 1351 1335 1340 0 -7.19(-0.53%)
Sep 20, 2017 1346 1353 1335 1347 0 +4.94(+0.37%)
Sep 19, 2017 1334 1357 1326 1342 0 -3.11(-0.23%)
Sep 18, 2017 1348 1359 1338 1345 0 -2.27(-0.17%)
Sep 15, 2017 1347 1353 1339 1348 0 +2.98(+0.22%)
Sep 14, 2017 1342 1351 1332 1345 0 +2.48(+0.18%)
Sep 13, 2017 1341 1348 1331 1342 0 +1.46(+0.11%)
Sep 12, 2017 1347 1354 1333 1341 0 +7.42(+0.56%)
Sep 11, 2017 1325 1340 1318 1333 0 +14.60(+1.11%)
Sep 08, 2017 1316 1326 1312 1319 0 +0.50(+0.04%)
Sep 07, 2017 1327 1331 1315 1318 0 -8.51(-0.64%)
Sep 06, 2017 1323 1339 1319 1327 0 +2.50(+0.19%)
Sep 05, 2017 1328 1337 1317 1324 0 -7.27(-0.55%)
Sep 01, 2017 1328 1339 1322 1332 0 +7.60(+0.57%)
Aug 31, 2017 1316 1329 1312 1324 0 +11.23(+0.86%)
Aug 30, 2017 1312 1320 1301 1313 0 +1.54(+0.12%)
Aug 29, 2017 1311 1318 1297 1311 0 -18.51(-1.39%)
Aug 28, 2017 1335 1343 1324 1330 0 -1.78(-0.13%)
Aug 25, 2017 1333 1341 1322 1332 0 +3.78(+0.28%)
Aug 24, 2017 1329 1335 1319 1328 0 +5.35(+0.40%)
Aug 23, 2017 1326 1333 1317 1322 0 -9.38(-0.70%)
Aug 22, 2017 1328 1341 1324 1332 0 +9.70(+0.73%)
Aug 21, 2017 1335 1338 1310 1322 0 -21.63(-1.61%)
Aug 18, 2017 1341 1355 1327 1344 0 -42.68(-3.08%)
Aug 17, 2017 1412 1418 1385 1386 0 -27.25(-1.93%)
Aug 16, 2017 1415 1427 1407 1414 0 +0.02(+0.00%)
Aug 15, 2017 1423 1426 1406 1414 0 -23.42(-1.63%)
Aug 14, 2017 1424 1444 1423 1437 0 +17.13(+1.21%)
Aug 11, 2017 1416 1429 1410 1420 0 -1.93(-0.14%)
Aug 10, 2017 1437 1439 1420 1422 0 -21.08(-1.46%)
Aug 09, 2017 1434 1447 1428 1443 0 +5.97(+0.42%)
Aug 08, 2017 1446 1454 1434 1437 0 -7.84(-0.54%)
Aug 07, 2017 1446 1452 1440 1445 0 +0.13(+0.01%)
Aug 04, 2017 1452 1458 1440 1445 0 -5.83(-0.40%)
Aug 03, 2017 1441 1460 1437 1450 0 +8.85(+0.61%)
Aug 02, 2017 1446 1455 1431 1442 0 -9.77(-0.67%)
Aug 01, 2017 1436 1456 1431 1451 0 +15.73(+1.10%)
Jul 31, 2017 1432 1441 1419 1436 0 +3.88(+0.27%)
Jul 28, 2017 1430 1446 1412 1432 0 +4.07(+0.29%)
Jul 27, 2017 1434 1440 1419 1428 0 -2.19(-0.15%)
Jul 26, 2017 1444 1446 1426 1430 0 -18.62(-1.29%)
Jul 25, 2017 1447 1454 1436 1449 0 +10.31(+0.72%)
Jul 24, 2017 1454 1457 1432 1438 0 -19.67(-1.35%)
Jul 21, 2017 1440 1462 1434 1458 0 +16.51(+1.15%)
Jul 20, 2017 1436 1454 1430 1441 0 +25.86(+1.83%)
Jul 19, 2017 1406 1418 1402 1416 0 +10.30(+0.73%)
Jul 18, 2017 1407 1416 1399 1405 0 -4.26(-0.30%)
Jul 17, 2017 1408 1420 1403 1409 0 -0.55(-0.04%)
Jul 14, 2017 1407 1416 1399 1410 0 +3.29(+0.23%)
Jul 13, 2017 1413 1421 1403 1407 0 -5.73(-0.41%)
Jul 12, 2017 1409 1424 1405 1412 0 +8.06(+0.57%)
Jul 11, 2017 1409 1419 1397 1404 0 -6.87(-0.49%)
Jul 10, 2017 1396 1416 1389 1411 0 +12.26(+0.88%)
Jul 07, 2017 1388 1403 1379 1399 0 +15.97(+1.15%)
Jul 06, 2017 1397 1403 1379 1383 0 -16.05(-1.15%)
Jul 05, 2017 1413 1416 1394 1399 0 -21.93(-1.54%)
Jul 03, 2017 1415 1431 1413 1421 0 -2.55(-0.18%)
Jun 30, 2017 1382 1438 1377 1424 0 +100.33(+7.58%)
Jun 29, 2017 1328 1336 1317 1323 0 -4.54(-0.34%)
Jun 28, 2017 1322 1335 1315 1328 0 +11.43(+0.87%)
Jun 27, 2017 1326 1331 1309 1316 0 -11.29(-0.85%)
Jun 26, 2017 1327 1340 1315 1328 0 +4.68(+0.35%)
Jun 23, 2017 1309 1327 1299 1323 0 +9.95(+0.76%)
Jun 22, 2017 1315 1320 1302 1313 0 -1.54(-0.12%)
Jun 21, 2017 1305 1321 1300 1315 0 +15.56(+1.20%)
Jun 20, 2017 1311 1314 1289 1299 0 -11.66(-0.89%)
Jun 19, 2017 1299 1317 1296 1311 0 +18.97(+1.47%)
Jun 16, 2017 1303 1308 1283 1292 0 -32.53(-2.46%)
Jun 15, 2017 1341 1348 1318 1324 0 -31.02(-2.29%)
Jun 14, 2017 1353 1359 1339 1355 0 +3.75(+0.28%)
Jun 13, 2017 1347 1361 1339 1351 0 +5.91(+0.44%)
Jun 12, 2017 1334 1355 1331 1346 0 +12.00(+0.90%)
Jun 09, 2017 1326 1339 1313 1334 0 +8.42(+0.64%)
Jun 08, 2017 1320 1346 1315 1325 0 +2.03(+0.15%)
Jun 07, 2017 1317 1329 1312 1323 0 +10.95(+0.83%)
Jun 06, 2017 1317 1325 1307 1312 0 -8.53(-0.65%)
Jun 05, 2017 1323 1329 1313 1321 0 -1.95(-0.15%)
Jun 02, 2017 1318 1327 1309 1323 0 +11.72(+0.89%)
Jun 01, 2017 1317 1328 1299 1311 0 -2.95(-0.22%)
May 31, 2017 1316 1321 1306 1314 0 -0.04(-0.00%)
May 30, 2017 1311 1320 1306 1314 0 +4.72(+0.36%)
May 26, 2017 1306 1315 1301 1309 0 +2.47(+0.19%)
May 25, 2017 1308 1316 1303 1307 0 +6.31(+0.49%)
May 24, 2017 1303 1308 1292 1300 0 -1.21(-0.09%)
May 23, 2017 1298 1311 1292 1302 0 +11.22(+0.87%)
May 22, 2017 1293 1301 1284 1290 0 -1.36(-0.11%)
May 19, 2017 1277 1301 1271 1292 0 +4.45(+0.35%)
May 18, 2017 1290 1296 1276 1287 0 +0.07(+0.01%)
May 17, 2017 1311 1316 1286 1287 0 -28.77(-2.19%)
May 16, 2017 1310 1328 1300 1316 0 -16.82(-1.26%)
May 15, 2017 1336 1343 1328 1333 0 -3.63(-0.27%)
May 12, 2017 1336 1342 1327 1336 0 -2.42(-0.18%)
May 11, 2017 1346 1348 1322 1339 0 -9.96(-0.74%)
May 10, 2017 1353 1360 1345 1349 0 -3.79(-0.28%)
May 09, 2017 1344 1360 1338 1353 0 +9.61(+0.72%)
May 08, 2017 1343 1351 1333 1343 0 +4.22(+0.32%)
May 05, 2017 1344 1350 1326 1339 0 -5.06(-0.38%)
May 04, 2017 1348 1353 1335 1344 0 -1.26(-0.09%)
May 03, 2017 1358 1363 1339 1345 0 -11.98(-0.88%)
May 02, 2017 1358 1361 1348 1357 0 +1.60(+0.12%)
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.