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 (%)
May 29, 2009 1029 1045 994.80 1025 0 -1.34(-0.13%)
May 28, 2009 1034 1051 1005 1026 0 -2.45(-0.24%)
May 27, 2009 1056 1084 1023 1028 0 -33.95(-3.20%)
May 26, 2009 1004 1067 1005 1062 0 +54.72(+5.43%)
May 25, 2009 1008 1008 1008 1008 0 +0.00(+0.00%)
May 22, 2009 1027 1041 1001 1008 0 -13.51(-1.32%)
May 21, 2009 1038 1046 998.18 1021 0 -27.63(-2.63%)
May 20, 2009 1054 1100 1023 1049 0 +4.68(+0.45%)
May 19, 2009 1056 1084 1020 1044 0 -15.31(-1.45%)
May 18, 2009 1018 1063 1009 1059 0 +36.31(+3.55%)
May 17, 2009 1023 1023 1023 0 +18.59(+1.85%)
May 15, 2009 1021 1041 996.59 1004 0 -21.04(-2.05%)
May 14, 2009 1001 1041 985.85 1025 0 +22.26(+2.22%)
May 13, 2009 1066 1086 995.92 1003 0 -77.19(-7.14%)
May 12, 2009 1155 1166 1058 1080 0 -50.72(-4.48%)
May 11, 2009 1148 1189 1116 1131 0 -37.37(-3.20%)
May 08, 2009 1136 1196 1099 1169 0 +47.09(+4.20%)
May 07, 2009 1181 1205 1098 1121 0 -51.11(-4.36%)
May 06, 2009 1137 1191 1110 1173 0 +38.04(+3.35%)
May 05, 2009 1136 1157 1101 1134 0 -9.11(-0.80%)
May 04, 2009 1107 1146 1076 1144 0 +66.73(+6.20%)
May 01, 2009 1050 1105 1037 1077 0 +27.72(+2.64%)
Apr 30, 2009 1086 1111 1040 1049 0 -39.67(-3.64%)
Apr 29, 2009 1042 1111 1030 1089 0 +55.12(+5.33%)
Apr 28, 2009 1024 1056 1004 1034 0 -5.65(-0.54%)
Apr 27, 2009 1030 1078 1008 1039 0 -13.41(-1.27%)
Apr 24, 2009 1028 1086 1015 1053 0 +27.23(+2.66%)
Apr 23, 2009 1040 1050 979.42 1026 0 -7.55(-0.73%)
Apr 22, 2009 1016 1085 991.98 1033 0 -4.08(-0.39%)
Apr 21, 2009 968.48 1041 943.61 1037 0 +60.63(+6.21%)
Apr 20, 2009 1017 1044 959.62 976.53 0 -79.81(-7.56%)
Apr 17, 2009 1026 1082 990.95 1056 0 +31.04(+3.03%)
Apr 16, 2009 976.93 1041 966.32 1025 0 +25.30(+2.53%)
Apr 15, 2009 983.98 1009 947.86 1000 0 -2.15(-0.21%)
Apr 14, 2009 1006 1053 943.18 1002 0 -72.41(-6.74%)
Apr 13, 2009 1032 1082 1001 1075 0 +23.74(+2.26%)
Apr 10, 2009 946.38 1052 966.45 1051 0 +0.00(+0.00%)
Apr 09, 2009 946.38 1052 942.42 1051 0 +85.34(+8.84%)
Apr 08, 2009 939.41 970.16 923.35 965.48 0 +30.47(+3.26%)
Apr 07, 2009 968.19 978.95 928.84 935.00 0 -47.13(-4.80%)
Apr 06, 2009 1002 1014 944.24 982.13 0 -31.94(-3.15%)
Apr 03, 2009 993.15 1017 970.87 1014 0 +22.56(+2.28%)
Apr 02, 2009 989.01 1014 979.20 991.51 0 +23.12(+2.39%)
Apr 01, 2009 919.80 977.58 884.07 968.39 0 +31.45(+3.36%)
Mar 31, 2009 934.98 969.78 920.16 936.94 0 +13.58(+1.47%)
Mar 30, 2009 957.62 965.39 906.44 923.36 0 -53.78(-5.50%)
Mar 27, 2009 1019 1041 969.71 977.14 0 -61.84(-5.95%)
Mar 26, 2009 1004 1054 977.90 1039 0 +50.15(+5.07%)
Mar 25, 2009 1028 1057 940.21 988.83 0 -12.86(-1.28%)
Mar 24, 2009 1046 1058 994.55 1002 0 -61.60(-5.79%)
Mar 23, 2009 1009 1066 977.38 1063 0 +116.47(+12.30%)
Mar 20, 2009 1023 1033 933.93 946.82 0 -63.07(-6.25%)
Mar 19, 2009 1044 1071 987.23 1010 0 -18.08(-1.76%)
Mar 18, 2009 933.96 1038 917.27 1028 0 +78.94(+8.32%)
Mar 17, 2009 903.90 951.92 898.14 949.03 0 +44.08(+4.87%)
Mar 16, 2009 928.91 957.73 889.63 904.95 0 -10.73(-1.17%)
Mar 13, 2009 912.45 944.51 885.90 915.68 0 -2.50(-0.27%)
Mar 12, 2009 834.04 925.79 815.68 918.18 0 +82.78(+9.91%)
Mar 11, 2009 826.44 883.28 795.57 835.40 0 +28.55(+3.54%)
Mar 10, 2009 728.59 815.81 721.41 806.85 0 +90.78(+12.68%)
Mar 09, 2009 719.14 759.95 706.74 716.07 0 -9.54(-1.32%)
Mar 06, 2009 742.38 765.03 700.66 725.62 0 -7.28(-0.99%)
Mar 05, 2009 777.09 789.23 722.84 732.90 0 -60.71(-7.65%)
Mar 04, 2009 784.64 821.39 768.97 793.61 0 +17.66(+2.28%)
Mar 03, 2009 788.52 810.79 752.89 775.95 0 -2.64(-0.34%)
Mar 02, 2009 817.93 834.77 769.95 778.59 0 -54.63(-6.56%)
Feb 27, 2009 839.22 864.77 811.97 833.22 0 +1.39(+0.17%)
Feb 26, 2009 840.76 897.79 810.50 831.83 0 +2.19(+0.26%)
Feb 25, 2009 819.91 861.03 780.89 829.63 0 +1.39(+0.17%)
Feb 24, 2009 767.66 839.15 745.21 828.25 0 +70.00(+9.23%)
Feb 23, 2009 817.03 828.10 754.44 758.25 0 -49.79(-6.16%)
Feb 20, 2009 793.77 830.98 762.71 808.04 0 -0.58(-0.07%)
Feb 19, 2009 849.13 861.31 803.31 808.61 0 -31.13(-3.71%)
Feb 18, 2009 868.58 927.06 819.04 839.74 0 -25.88(-2.99%)
Feb 17, 2009 911.77 927.28 860.06 865.62 0 -76.07(-8.08%)
Feb 16, 2009 929.98 975.34 911.16 941.69 0 +0.00(+0.00%)
Feb 13, 2009 929.98 975.34 911.16 941.69 0 -1.88(-0.20%)
Feb 12, 2009 908.47 954.39 894.28 943.58 0 +10.78(+1.16%)
Feb 11, 2009 921.68 960.15 896.51 932.79 0 +2.80(+0.30%)
Feb 10, 2009 962.74 997.88 898.18 930.00 0 -37.98(-3.92%)
Feb 09, 2009 950.86 987.16 926.35 967.98 0 +12.66(+1.33%)
Feb 06, 2009 864.44 965.45 855.15 955.32 0 +90.29(+10.44%)
Feb 05, 2009 816.48 877.46 806.56 865.03 0 +44.74(+5.45%)
Feb 04, 2009 808.10 855.80 794.93 820.29 0 +14.53(+1.80%)
Feb 03, 2009 833.59 847.17 784.72 805.76 0 -23.98(-2.89%)
Feb 02, 2009 824.50 857.14 794.76 829.73 0 -13.53(-1.60%)
Jan 30, 2009 865.09 903.74 835.33 843.27 0 -24.77(-2.85%)
Jan 29, 2009 890.75 901.80 856.59 868.03 0 -26.04(-2.91%)
Jan 28, 2009 867.47 909.78 845.44 894.08 0 +51.35(+6.09%)
Jan 27, 2009 829.14 858.22 808.45 842.73 0 +14.49(+1.75%)
Jan 26, 2009 829.03 895.47 813.56 828.24 0 -0.68(-0.08%)
Jan 23, 2009 874.58 887.37 741.11 828.92 0 -93.60(-10.15%)
Jan 22, 2009 978.74 996.14 899.41 922.51 0 -62.03(-6.30%)
Jan 21, 2009 977.29 1008 922.72 984.54 0 +24.09(+2.51%)
Jan 20, 2009 1039 1065 950.98 960.45 0 -91.33(-8.68%)
Jan 19, 2009 1035 1071 1004 1052 0 +0.00(+0.00%)
Jan 16, 2009 1035 1071 1004 1052 0 +17.82(+1.72%)
Jan 15, 2009 1079 1089 992.44 1034 0 -44.89(-4.16%)
Jan 14, 2009 1139 1150 1070 1079 0 -83.29(-7.17%)
Jan 13, 2009 1158 1193 1133 1162 0 -2.06(-0.18%)
Jan 12, 2009 1186 1212 1148 1164 0 -24.83(-2.09%)
Jan 09, 2009 1249 1262 1181 1189 0 -63.49(-5.07%)
Jan 08, 2009 1211 1270 1203 1253 0 +29.99(+2.45%)
Jan 07, 2009 1278 1289 1170 1223 0 -84.77(-6.48%)
Jan 06, 2009 1323 1366 1279 1307 0 -20.22(-1.52%)
Jan 05, 2009 1333 1374 1279 1328 0 -7.94(-0.59%)
Jan 02, 2009 1330 1353 1284 1335 0 +13.45(+1.02%)
Jan 01, 2009 1275 1353 1251 1322 0 +0.00(+0.00%)
Dec 31, 2008 1275 1353 1251 1322 0 +55.92(+4.42%)
Dec 30, 2008 1249 1283 1224 1266 0 +33.18(+2.69%)
Dec 29, 2008 1271 1290 1214 1233 0 -40.05(-3.15%)
Dec 26, 2008 1265 1290 1243 1273 0 +3.95(+0.31%)
Dec 25, 2008 1250 1281 1229 1269 0 +0.00(+0.00%)
Dec 24, 2008 1250 1281 1229 1269 0 +15.36(+1.23%)
Dec 23, 2008 1288 1302 1238 1254 0 -23.47(-1.84%)
Dec 22, 2008 1278 1297 1221 1277 0 +9.49(+0.75%)
Dec 19, 2008 1359 1382 1223 1268 0 -47.11(-3.58%)
Dec 18, 2008 1325 1388 1261 1315 0 -41.07(-3.03%)
Dec 17, 2008 1355 1388 1329 1356 0 -11.76(-0.86%)
Dec 16, 2008 1325 1379 1300 1368 0 +47.93(+3.63%)
Dec 15, 2008 1380 1388 1289 1320 0 -39.26(-2.89%)
Dec 12, 2008 1258 1371 1256 1359 0 +53.71(+4.12%)
Dec 11, 2008 1351 1394 1293 1305 0 -71.38(-5.19%)
Dec 10, 2008 1341 1409 1289 1377 0 +47.20(+3.55%)
Dec 09, 2008 1315 1400 1275 1329 0 -10.29(-0.77%)
Dec 08, 2008 1344 1370 1276 1340 0 +55.61(+4.33%)
Dec 05, 2008 1178 1316 1169 1284 0 +107.32(+9.12%)
Dec 04, 2008 1351 1386 1102 1177 0 -207.30(-14.98%)
Dec 03, 2008 1413 1513 1309 1384 0 -112.71(-7.53%)
Dec 02, 2008 1461 1519 1396 1497 0 +94.01(+6.70%)
Dec 01, 2008 1564 1584 1399 1403 0 -197.35(-12.33%)
Nov 28, 2008 1617 1654 1563 1600 0 -32.38(-1.98%)
Nov 27, 2008 1572 1646 1557 1632 0 +0.00(+0.00%)
Nov 26, 2008 1572 1646 1557 1632 0 +13.37(+0.83%)
Nov 25, 2008 1627 1646 1531 1619 0 +18.27(+1.14%)
Nov 24, 2008 1552 1640 1505 1601 0 +71.01(+4.64%)
Nov 21, 2008 1434 1541 1361 1530 0 +132.25(+9.46%)
Nov 20, 2008 1456 1513 1366 1398 0 -52.85(-3.64%)
Nov 19, 2008 1558 1598 1437 1450 0 -120.05(-7.64%)
Nov 18, 2008 1638 1653 1501 1570 0 -57.13(-3.51%)
Nov 17, 2008 1610 1687 1571 1628 0 +1.21(+0.07%)
Nov 14, 2008 1728 1780 1602 1626 0 -127.42(-7.27%)
Nov 13, 2008 1592 1769 1472 1754 0 +160.47(+10.07%)
Nov 12, 2008 1680 1744 1589 1593 0 -118.84(-6.94%)
Nov 11, 2008 1740 1780 1678 1712 0 -38.34(-2.19%)
Nov 10, 2008 1886 1901 1732 1751 0 -24.99(-1.41%)
Nov 07, 2008 1777 1828 1718 1776 0 +14.99(+0.85%)
Nov 06, 2008 1825 1895 1750 1761 0 -107.50(-5.75%)
Nov 05, 2008 1974 2012 1855 1868 0 -134.00(-6.69%)
Nov 04, 2008 1986 2035 1940 2002 0 +52.99(+2.72%)
Nov 03, 2008 1963 2002 1887 1949 0 -8.02(-0.41%)
Oct 31, 2008 1861 1986 1832 1957 0 +64.35(+3.40%)
Oct 30, 2008 1856 1907 1787 1893 0 +90.02(+4.99%)
Oct 29, 2008 1777 1857 1716 1803 0 +36.06(+2.04%)
Oct 28, 2008 1634 1791 1565 1767 0 +177.88(+11.20%)
Oct 27, 2008 1593 1689 1549 1589 0 -3.36(-0.21%)
Oct 24, 2008 1539 1681 1521 1592 0 -55.49(-3.37%)
Oct 23, 2008 1724 1802 1543 1648 0 -74.38(-4.32%)
Oct 22, 2008 1802 1851 1688 1722 0 -85.33(-4.72%)
Oct 21, 2008 1865 1938 1776 1807 0 -106.15(-5.55%)
Oct 20, 2008 1886 1960 1839 1913 0 +56.76(+3.06%)
Oct 17, 2008 1826 1960 1791 1857 0 -17.34(-0.93%)
Oct 16, 2008 1755 1901 1654 1874 0 +160.36(+9.36%)
Oct 15, 2008 1829 1894 1694 1714 0 -144.57(-7.78%)
Oct 14, 2008 1971 2056 1802 1858 0 -42.45(-2.23%)
Oct 13, 2008 1859 1963 1740 1901 0 +127.87(+7.21%)
Oct 10, 2008 1587 1890 1536 1773 0 +139.58(+8.55%)
Oct 09, 2008 1827 1887 1621 1633 0 -161.66(-9.01%)
Oct 08, 2008 1824 1978 1761 1795 0 -43.25(-2.35%)
Oct 07, 2008 1925 2002 1821 1838 0 -131.26(-6.66%)
Oct 06, 2008 2046 2049 1854 1969 0 -98.40(-4.76%)
Oct 03, 2008 2170 2225 2044 2068 0 -56.21(-2.65%)
Oct 02, 2008 2166 2192 2064 2124 0 -41.89(-1.93%)
Oct 01, 2008 2110 2193 2060 2166 0 +57.06(+2.71%)
Sep 30, 2008 2044 2147 2000 2109 0 +98.68(+4.91%)
Sep 29, 2008 2164 2184 1966 2010 0 -206.02(-9.30%)
Sep 26, 2008 2139 2246 2083 2216 0 +44.75(+2.06%)
Sep 25, 2008 2133 2280 2123 2171 0 +36.44(+1.71%)
Sep 24, 2008 2204 2248 2121 2135 0 -65.95(-3.00%)
Sep 23, 2008 2252 2296 2154 2201 0 -4.21(-0.19%)
Sep 22, 2008 2349 2374 2167 2205 0 -172.29(-7.25%)
Sep 19, 2008 2551 2769 2173 2377 0 +49.60(+2.13%)
Sep 18, 2008 2198 2453 2135 2328 0 +186.00(+8.68%)
Sep 17, 2008 2197 2309 2121 2142 0 -90.93(-4.07%)
Sep 16, 2008 2119 2265 2061 2233 0 +126.49(+6.01%)
Sep 15, 2008 2125 2211 2050 2106 0 -67.48(-3.10%)
Sep 12, 2008 2131 2195 2103 2174 0 +31.63(+1.48%)
Sep 11, 2008 2064 2172 2026 2142 0 +27.66(+1.31%)
Sep 10, 2008 2109 2155 2031 2114 0 +30.51(+1.46%)
Sep 09, 2008 2158 2219 2072 2084 0 -81.71(-3.77%)
Sep 08, 2008 2139 2230 2075 2166 0 +86.10(+4.14%)
Sep 05, 2008 2021 2108 1992 2080 0 +42.15(+2.07%)
Sep 04, 2008 2104 2123 2016 2037 0 -80.65(-3.81%)
Sep 03, 2008 2147 2207 2035 2118 0 -41.72(-1.93%)
Sep 02, 2008 2164 2207 2114 2160 0 +34.91(+1.64%)
Sep 01, 2008 2130 2149 2076 2125 0 +0.00(+0.00%)
Aug 29, 2008 2130 2149 2076 2125 0 -13.69(-0.64%)
Aug 28, 2008 2078 2164 2057 2139 0 +75.81(+3.68%)
Aug 27, 2008 2028 2097 2012 2063 0 +32.79(+1.62%)
Aug 26, 2008 2027 2084 2001 2030 0 +1.68(+0.08%)
Aug 25, 2008 2072 2092 2006 2028 0 -56.72(-2.72%)
Aug 22, 2008 2039 2102 2027 2085 0 +58.65(+2.89%)
Aug 21, 2008 2016 2071 1982 2026 0 -7.77(-0.38%)
Aug 20, 2008 2059 2113 1989 2034 0 -15.61(-0.76%)
Aug 19, 2008 2074 2095 2019 2050 0 -53.95(-2.56%)
Aug 18, 2008 2191 2204 2071 2104 0 -73.57(-3.38%)
Aug 15, 2008 2193 2247 2122 2177 0 +9.81(+0.45%)
Aug 14, 2008 2120 2192 2112 2167 0 +26.92(+1.26%)
Aug 13, 2008 2163 2202 2103 2141 0 -22.44(-1.04%)
Aug 12, 2008 2178 2193 2120 2163 0 -30.15(-1.37%)
Aug 11, 2008 2099 2234 2072 2193 0 +98.73(+4.71%)
Aug 08, 2008 2046 2117 2030 2094 0 +49.53(+2.42%)
Aug 07, 2008 2121 2149 2033 2045 0 -85.24(-4.00%)
Aug 06, 2008 2099 2157 2044 2130 0 +24.58(+1.17%)
Aug 05, 2008 2085 2118 2044 2106 0 +47.34(+2.30%)
Aug 04, 2008 2045 2104 2000 2058 0 +11.85(+0.58%)
Aug 01, 2008 2040 2068 1983 2046 0 +15.94(+0.79%)
Jul 31, 2008 2008 2069 1994 2030 0 -8.60(-0.42%)
Jul 30, 2008 2041 2087 1994 2039 0 +9.41(+0.46%)
Jul 29, 2008 2030 2047 1931 2030 0 +101.94(+5.29%)
Jul 28, 2008 1961 2012 1908 1928 0 -41.78(-2.12%)
Jul 25, 2008 2005 2082 1927 1969 0 +84.12(+4.46%)
Jul 24, 2008 1979 2015 1874 1885 0 -92.99(-4.70%)
Jul 23, 2008 1932 2023 1882 1978 0 +67.67(+3.54%)
Jul 22, 2008 1917 1961 1841 1911 0 -20.37(-1.05%)
Jul 21, 2008 1990 2029 1910 1931 0 -52.99(-2.67%)
Jul 18, 2008 2009 2072 1927 1984 0 -12.94(-0.65%)
Jul 17, 2008 1901 2020 1832 1997 0 +118.38(+6.30%)
Jul 16, 2008 1719 1890 1688 1879 0 +170.50(+9.98%)
Jul 15, 2008 1707 1780 1655 1708 0 -16.08(-0.93%)
Jul 14, 2008 1791 1811 1679 1724 0 -42.10(-2.38%)
Jul 11, 2008 1718 1803 1688 1766 0 +29.94(+1.72%)
Jul 10, 2008 1716 1770 1680 1736 0 +19.97(+1.16%)
Jul 09, 2008 1818 1825 1709 1716 0 -107.56(-5.90%)
Jul 08, 2008 1740 1830 1697 1824 0 +90.89(+5.24%)
Jul 07, 2008 1850 1877 1692 1733 0 -103.88(-5.66%)
Jul 04, 2008 1898 1936 1819 1837 0 +0.00(+0.00%)
Jul 03, 2008 1898 1936 1819 1837 0 -57.89(-3.06%)
Jul 02, 2008 1986 2002 1883 1895 0 -55.96(-2.87%)
Jul 01, 2008 1936 1985 1871 1951 0 -2.32(-0.12%)
Jun 30, 2008 2011 2032 1930 1953 0 -66.85(-3.31%)
Jun 27, 2008 1994 2040 1942 2020 0 +20.31(+1.02%)
Jun 26, 2008 2031 2071 1961 2000 0 -60.14(-2.92%)
Jun 25, 2008 2049 2140 2000 2060 0 +22.29(+1.09%)
Jun 24, 2008 1995 2125 1947 2037 0 +28.95(+1.44%)
Jun 23, 2008 2063 2069 2002 2008 0 -42.31(-2.06%)
Jun 20, 2008 2082 2116 2011 2051 0 -38.43(-1.84%)
Jun 19, 2008 2082 2135 2014 2089 0 +7.53(+0.36%)
Jun 18, 2008 2076 2119 2013 2082 0 -4.60(-0.22%)
Jun 17, 2008 2131 2144 2069 2086 0 -39.45(-1.86%)
Jun 16, 2008 2082 2144 2050 2126 0 +36.69(+1.76%)
Jun 13, 2008 2066 2132 2017 2089 0 +48.02(+2.35%)
Jun 12, 2008 2038 2115 2008 2041 0 +24.03(+1.19%)
Jun 11, 2008 2070 2077 2003 2017 0 -47.93(-2.32%)
Jun 10, 2008 2052 2101 2001 2065 0 -0.57(-0.03%)
Jun 09, 2008 2134 2151 2015 2065 0 -109.70(-5.04%)
Jun 06, 2008 2232 2259 2162 2175 0 -68.71(-3.06%)
Jun 05, 2008 2203 2261 2195 2244 0 +38.05(+1.72%)
Jun 04, 2008 2164 2237 2148 2206 0 +28.96(+1.33%)
Jun 03, 2008 2202 2223 2151 2177 0 -16.56(-0.75%)
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.