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 (%)
Jan 14, 2021 3016 3047 2965 2977 0 -23.67(-0.79%)
Jan 13, 2021 3038 3048 2986 3001 0 +23.85(+0.80%)
Dec 23, 2020 2982 3010 2966 2977 0 +0.70(+0.02%)
Dec 22, 2020 2990 3000 2946 2976 0 -29.16(-0.97%)
Dec 21, 2020 3016 3079 2969 3006 0 +115.33(+3.99%)
Dec 18, 2020 2966 2970 2882 2890 0 -64.44(-2.18%)
Dec 17, 2020 2941 2964 2917 2955 0 +43.21(+1.48%)
Dec 16, 2020 2922 2952 2890 2912 0 -14.37(-0.49%)
Dec 15, 2020 2878 2927 2872 2926 0 +71.11(+2.49%)
Dec 14, 2020 2904 2913 2850 2855 0 -16.85(-0.59%)
Dec 11, 2020 2866 2889 2843 2872 0 -2.48(-0.09%)
Dec 10, 2020 2886 2904 2861 2874 0 -23.04(-0.80%)
Dec 09, 2020 2930 2939 2881 2897 0 -6.27(-0.22%)
Dec 08, 2020 2881 2930 2867 2903 0 +10.48(+0.36%)
Dec 07, 2020 2864 2901 2852 2893 0 +24.00(+0.84%)
Dec 04, 2020 2859 2876 2830 2869 0 +16.63(+0.58%)
Dec 03, 2020 2813 2874 2810 2852 0 +30.18(+1.07%)
Dec 02, 2020 2817 2840 2800 2822 0 -1.80(-0.06%)
Dec 01, 2020 2840 2847 2805 2824 0 +19.98(+0.71%)
Nov 30, 2020 2797 2824 2761 2804 0 +0.64(+0.02%)
Nov 27, 2020 2837 2842 2784 2803 0 -26.35(-0.93%)
Nov 25, 2020 2810 2839 2790 2830 0 +9.88(+0.35%)
Nov 24, 2020 2822 2846 2805 2820 0 +19.16(+0.68%)
Nov 23, 2020 2800 2818 2772 2801 0 +28.65(+1.03%)
Nov 20, 2020 2779 2787 2747 2772 0 +17.64(+0.64%)
Nov 19, 2020 2748 2759 2708 2754 0 +9.47(+0.35%)
Nov 18, 2020 2773 2799 2741 2745 0 -12.89(-0.47%)
Nov 17, 2020 2722 2769 2692 2758 0 +38.81(+1.43%)
Nov 16, 2020 2709 2728 2665 2719 0 +37.92(+1.41%)
Nov 13, 2020 2665 2689 2643 2681 0 +42.70(+1.62%)
Nov 12, 2020 2646 2671 2616 2638 0 -28.71(-1.08%)
Nov 11, 2020 2686 2712 2647 2667 0 +0.41(+0.02%)
Nov 10, 2020 2703 2715 2630 2667 0 -16.95(-0.63%)
Nov 09, 2020 2811 2841 2678 2684 0 +5.76(+0.22%)
Nov 06, 2020 2705 2706 2666 2678 0 -21.39(-0.79%)
Nov 05, 2020 2688 2717 2671 2699 0 +50.10(+1.89%)
Nov 04, 2020 2614 2685 2605 2649 0 +46.65(+1.79%)
Nov 03, 2020 2589 2623 2568 2602 0 +49.42(+1.94%)
Nov 02, 2020 2548 2588 2522 2553 0 +50.69(+2.03%)
Oct 30, 2020 2577 2583 2470 2502 0 -76.70(-2.97%)
Oct 29, 2020 2558 2606 2533 2579 0 +23.90(+0.94%)
Oct 28, 2020 2609 2638 2529 2555 0 -111.07(-4.17%)
Oct 27, 2020 2687 2704 2663 2666 0 -16.72(-0.62%)
Oct 26, 2020 2699 2712 2646 2683 0 -38.19(-1.40%)
Oct 23, 2020 2724 2737 2690 2721 0 -0.09(-0.00%)
Oct 22, 2020 2716 2738 2689 2721 0 +8.46(+0.31%)
Oct 21, 2020 2699 2759 2693 2713 0 +15.97(+0.59%)
Oct 20, 2020 2688 2728 2677 2697 0 +23.02(+0.86%)
Oct 19, 2020 2710 2728 2666 2674 0 -14.38(-0.53%)
Oct 16, 2020 2719 2732 2676 2688 0 -21.17(-0.78%)
Oct 15, 2020 2651 2713 2644 2709 0 +32.57(+1.22%)
Oct 14, 2020 2712 2719 2663 2677 0 -28.75(-1.06%)
Oct 13, 2020 2689 2725 2681 2706 0 -10.44(-0.38%)
Oct 12, 2020 2749 2756 2707 2716 0 -28.53(-1.04%)
Oct 09, 2020 2736 2759 2711 2744 0 +17.69(+0.65%)
Oct 08, 2020 2736 2751 2714 2727 0 +0.15(+0.01%)
Oct 07, 2020 2692 2736 2687 2727 0 +54.29(+2.03%)
Oct 06, 2020 2707 2738 2663 2672 0 -14.47(-0.54%)
Oct 05, 2020 2663 2699 2650 2687 0 +33.76(+1.27%)
Oct 02, 2020 2591 2659 2576 2653 0 +12.04(+0.46%)
Oct 01, 2020 2654 2663 2607 2641 0 +29.09(+1.11%)
Sep 30, 2020 2616 2647 2597 2612 0 -8.53(-0.33%)
Sep 29, 2020 2593 2643 2575 2620 0 +28.61(+1.10%)
Sep 28, 2020 2605 2629 2576 2592 0 +12.28(+0.48%)
Sep 25, 2020 2564 2591 2537 2580 0 -7.21(-0.28%)
Sep 24, 2020 2616 2643 2555 2587 0 -41.54(-1.58%)
Sep 23, 2020 2693 2699 2595 2628 0 +172.40(+7.02%)
Sep 22, 2020 2383 2466 2376 2456 0 +70.69(+2.96%)
Sep 21, 2020 2381 2405 2350 2385 0 -34.25(-1.42%)
Sep 18, 2020 2443 2492 2415 2419 0 -40.16(-1.63%)
Sep 17, 2020 2475 2502 2444 2460 0 -43.26(-1.73%)
Sep 16, 2020 2500 2529 2490 2503 0 -11.71(-0.47%)
Sep 15, 2020 2526 2542 2509 2515 0 -1.60(-0.06%)
Sep 14, 2020 2501 2530 2491 2516 0 +29.03(+1.17%)
Sep 11, 2020 2470 2516 2455 2487 0 +54.71(+2.25%)
Sep 10, 2020 2456 2502 2417 2432 0 -3.92(-0.16%)
Sep 09, 2020 2401 2465 2393 2436 0 +44.07(+1.84%)
Sep 08, 2020 2373 2423 2351 2392 0 -5.75(-0.24%)
Sep 04, 2020 2417 2434 2352 2398 0 -12.87(-0.53%)
Sep 03, 2020 2494 2498 2392 2411 0 -80.71(-3.24%)
Sep 02, 2020 2460 2505 2443 2492 0 +36.82(+1.50%)
Sep 01, 2020 2393 2458 2387 2455 0 +61.49(+2.57%)
Aug 31, 2020 2403 2413 2377 2393 0 -13.22(-0.55%)
Aug 28, 2020 2380 2417 2367 2407 0 +31.72(+1.34%)
Aug 27, 2020 2392 2413 2361 2375 0 -4.88(-0.21%)
Aug 26, 2020 2385 2395 2371 2380 0 -3.30(-0.14%)
Aug 25, 2020 2395 2402 2369 2383 0 -7.01(-0.29%)
Aug 24, 2020 2353 2394 2347 2390 0 +45.69(+1.95%)
Aug 21, 2020 2313 2349 2306 2344 0 +29.97(+1.29%)
Aug 20, 2020 2304 2332 2298 2314 0 -3.48(-0.15%)
Aug 19, 2020 2313 2355 2302 2318 0 +17.08(+0.74%)
Aug 18, 2020 2293 2308 2271 2301 0 +23.03(+1.01%)
Aug 17, 2020 2287 2297 2260 2278 0 -7.70(-0.34%)
Aug 14, 2020 2279 2294 2262 2285 0 -1.24(-0.05%)
Aug 13, 2020 2267 2301 2258 2287 0 +17.89(+0.79%)
Aug 12, 2020 2276 2285 2228 2269 0 +7.05(+0.31%)
Aug 11, 2020 2294 2311 2254 2262 0 -1.66(-0.07%)
Aug 10, 2020 2205 2291 2201 2263 0 +69.87(+3.19%)
Aug 07, 2020 2171 2196 2149 2194 0 +29.92(+1.38%)
Aug 06, 2020 2170 2184 2153 2164 0 -14.00(-0.64%)
Aug 05, 2020 2105 2185 2101 2178 0 +73.14(+3.48%)
Aug 04, 2020 2111 2118 2085 2104 0 -17.91(-0.84%)
Aug 03, 2020 2114 2144 2106 2122 0 +13.57(+0.64%)
Jul 31, 2020 2109 2126 2078 2109 0 +4.09(+0.19%)
Jul 30, 2020 2097 2116 2078 2105 0 -8.20(-0.39%)
Jul 29, 2020 2090 2124 2085 2113 0 +28.28(+1.36%)
Jul 28, 2020 2099 2113 2080 2085 0 -19.03(-0.90%)
Jul 27, 2020 2091 2129 2083 2104 0 -13.40(-0.63%)
Jul 24, 2020 2112 2140 2099 2117 0 +0.62(+0.03%)
Jul 23, 2020 2110 2157 2097 2116 0 -2.83(-0.13%)
Jul 22, 2020 2094 2122 2088 2119 0 +24.61(+1.17%)
Jul 21, 2020 2066 2110 2050 2095 0 +53.90(+2.64%)
Jul 20, 2020 2040 2058 2029 2041 0 -14.89(-0.72%)
Jul 17, 2020 2067 2077 2045 2056 0 -14.56(-0.70%)
Jul 16, 2020 2072 2092 2059 2070 0 -22.38(-1.07%)
Jul 15, 2020 2087 2104 2064 2093 0 +42.04(+2.05%)
Jul 14, 2020 2036 2061 2019 2051 0 +11.88(+0.58%)
Jul 13, 2020 2074 2091 2032 2039 0 -27.25(-1.32%)
Jul 10, 2020 2037 2068 2013 2066 0 +30.66(+1.51%)
Jul 09, 2020 2066 2075 2020 2035 0 -36.94(-1.78%)
Jul 08, 2020 2046 2077 2032 2072 0 +34.43(+1.69%)
Jul 07, 2020 2078 2087 2032 2038 0 -56.38(-2.69%)
Jul 06, 2020 2093 2103 2076 2094 0 +29.61(+1.43%)
Jul 02, 2020 2078 2099 2056 2065 0 +18.08(+0.88%)
Jul 01, 2020 2070 2077 2038 2046 0 -13.72(-0.67%)
Jun 30, 2020 2021 2068 2012 2060 0 +41.37(+2.05%)
Jun 29, 2020 1973 2022 1969 2019 0 +51.15(+2.60%)
Jun 26, 2020 2058 2066 1962 1968 0 -144.39(-6.84%)
Jun 25, 2020 2066 2118 2054 2112 0 +27.58(+1.32%)
Jun 24, 2020 2110 2128 2047 2084 0 -45.51(-2.14%)
Jun 23, 2020 2120 2141 2105 2130 0 +43.60(+2.09%)
Jun 22, 2020 2037 2089 2017 2086 0 +67.43(+3.34%)
Jun 19, 2020 2098 2101 2014 2019 0 -46.95(-2.27%)
Jun 18, 2020 2065 2087 2049 2066 0 -13.15(-0.63%)
Jun 17, 2020 2084 2108 2071 2079 0 -5.15(-0.25%)
Jun 16, 2020 2127 2131 2052 2084 0 +32.65(+1.59%)
Jun 15, 2020 1967 2060 1956 2052 0 +29.19(+1.44%)
Jun 12, 2020 2049 2054 1983 2022 0 +33.81(+1.70%)
Jun 11, 2020 2054 2071 1981 1989 0 -150.77(-7.05%)
Jun 10, 2020 2166 2169 2128 2139 0 -21.68(-1.00%)
Jun 09, 2020 2163 2185 2149 2161 0 -39.20(-1.78%)
Jun 08, 2020 2175 2205 2166 2200 0 +39.24(+1.82%)
Jun 05, 2020 2186 2205 2147 2161 0 +41.16(+1.94%)
Jun 04, 2020 2157 2170 2097 2120 0 -46.32(-2.14%)
Jun 03, 2020 2112 2178 2107 2166 0 +69.72(+3.33%)
Jun 02, 2020 2071 2103 2057 2096 0 +27.87(+1.35%)
Jun 01, 2020 2040 2077 2029 2069 0 +26.40(+1.29%)
May 29, 2020 2042 2064 2007 2042 0 -8.48(-0.41%)
May 28, 2020 2092 2103 2044 2051 0 -33.32(-1.60%)
May 27, 2020 2051 2089 2036 2084 0 +69.72(+3.46%)
May 26, 2020 2002 2033 1986 2014 0 +66.76(+3.43%)
May 22, 2020 1959 1966 1934 1947 0 -8.34(-0.43%)
May 21, 2020 1927 1963 1917 1956 0 +25.81(+1.34%)
May 20, 2020 1927 1949 1917 1930 0 +36.49(+1.93%)
May 19, 2020 1887 1945 1879 1894 0 +1.32(+0.07%)
May 18, 2020 1870 1905 1859 1892 0 +96.39(+5.37%)
May 15, 2020 1761 1803 1750 1796 0 +8.68(+0.49%)
May 14, 2020 1748 1789 1724 1787 0 +15.67(+0.88%)
May 13, 2020 1808 1815 1755 1771 0 -55.10(-3.02%)
May 12, 2020 1901 1905 1824 1827 0 -62.92(-3.33%)
May 11, 2020 1868 1904 1853 1889 0 -0.41(-0.02%)
May 08, 2020 1876 1894 1865 1890 0 +48.23(+2.62%)
May 07, 2020 1855 1878 1835 1842 0 +7.33(+0.40%)
May 06, 2020 1828 1845 1811 1834 0 +23.01(+1.27%)
May 05, 2020 1808 1849 1790 1811 0 +21.95(+1.23%)
May 04, 2020 1768 1794 1756 1789 0 +1.14(+0.06%)
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.