Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

paidContent Media Index (CIX: CNMI )

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 31, 2013 1040 1049 1032 1038 0 -1.64(-0.16%)
Jan 30, 2013 1045 1053 1034 1039 0 -0.47(-0.05%)
Jan 29, 2013 1041 1049 1028 1040 0 +1.83(+0.18%)
Jan 28, 2013 1035 1047 1026 1038 0 +3.78(+0.37%)
Jan 25, 2013 1035 1047 1022 1034 0 +2.96(+0.29%)
Jan 24, 2013 1032 1047 1024 1031 0 -22.87(-2.17%)
Jan 23, 2013 1049 1060 1043 1054 0 +11.76(+1.13%)
Jan 22, 2013 1044 1050 1032 1042 0 +1.91(+0.18%)
Jan 21, 2013 1037 1045 1030 1041 0 +0.01(+0.00%)
Jan 18, 2013 1037 1045 1030 1041 0 +3.74(+0.36%)
Jan 17, 2013 1039 1047 1030 1037 0 +4.81(+0.47%)
Jan 16, 2013 1030 1040 1022 1032 0 +3.06(+0.30%)
Jan 15, 2013 1030 1039 1019 1029 0 -6.17(-0.60%)
Jan 14, 2013 1037 1045 1028 1035 0 -11.18(-1.07%)
Jan 12, 2013 1045 1053 1037 1046 0 +0.00(+0.00%)
Jan 11, 2013 1045 1053 1037 1046 0 +1.17(+0.11%)
Jan 10, 2013 1048 1054 1034 1045 0 +7.13(+0.69%)
Jan 09, 2013 1041 1047 1033 1038 0 -1.81(-0.17%)
Jan 08, 2013 1047 1052 1031 1040 0 -7.28(-0.70%)
Jan 07, 2013 1044 1054 1035 1047 0 -0.89(-0.08%)
Jan 04, 2013 1052 1058 1041 1048 0 -4.73(-0.45%)
Jan 03, 2013 1060 1065 1047 1053 0 -6.78(-0.64%)
Jan 02, 2013 1053 1062 1038 1059 0 +31.00(+3.01%)
Dec 31, 2012 1028 1028 1028 0 +22.62(+2.25%)
Dec 28, 2012 1009 1017 1004 1006 0 -11.11(-1.09%)
Dec 27, 2012 1018 1023 1002 1017 0 -1.01(-0.10%)
Dec 26, 2012 1023 1029 1012 1018 0 -6.41(-0.63%)
Dec 24, 2012 1024 1031 1020 1024 0 -1.79(-0.17%)
Dec 21, 2012 1024 1033 1014 1026 0 -11.15(-1.07%)
Dec 20, 2012 1035 1044 1026 1037 0 +2.85(+0.28%)
Dec 19, 2012 1045 1049 1031 1034 0 -11.00(-1.05%)
Dec 18, 2012 1036 1051 1028 1045 0 +13.06(+1.26%)
Dec 17, 2012 1019 1037 1012 1032 0 +15.14(+1.49%)
Dec 14, 2012 1023 1030 1011 1017 0 -13.28(-1.29%)
Dec 13, 2012 1038 1046 1025 1031 0 -8.63(-0.83%)
Dec 12, 2012 1043 1051 1032 1039 0 +2.04(+0.20%)
Dec 11, 2012 1032 1046 1028 1037 0 +12.78(+1.25%)
Dec 10, 2012 1022 1034 1015 1024 0 -1.30(-0.13%)
Dec 07, 2012 1038 1041 1018 1026 0 -7.19(-0.70%)
Dec 06, 2012 1023 1040 1013 1033 0 +6.09(+0.59%)
Dec 05, 2012 1036 1047 1018 1027 0 -12.13(-1.17%)
Dec 04, 2012 1043 1048 1031 1039 0 -10.33(-0.98%)
Nov 30, 2012 1049 1056 1040 1049 0 -0.72(-0.07%)
Nov 29, 2012 1048 1058 1040 1050 0 +7.19(+0.69%)
Nov 28, 2012 1029 1045 1020 1043 0 +7.74(+0.75%)
Nov 27, 2012 1040 1046 1029 1035 0 -6.37(-0.61%)
Nov 26, 2012 1035 1047 1027 1041 0 +4.92(+0.47%)
Nov 24, 2012 1028 1038 1022 1036 0 -0.10(-0.01%)
Nov 23, 2012 1028 1038 1022 1037 0 +16.08(+1.58%)
Nov 22, 2012 1019 1027 1011 1020 0 +0.00(+0.00%)
Nov 21, 2012 1019 1027 1011 1020 0 +3.59(+0.35%)
Nov 20, 2012 1020 1026 1006 1017 0 -0.03(-0.00%)
Nov 19, 2012 1001 1021 994.09 1017 0 +30.29(+3.07%)
Nov 16, 2012 984.56 992.60 966.09 986.64 0 +2.11(+0.21%)
Nov 15, 2012 992.14 1001 977.65 984.53 0 -8.57(-0.86%)
Nov 14, 2012 1011 1014 990.25 993.10 0 -14.85(-1.47%)
Nov 13, 2012 1004 1021 998.61 1008 0 -6.04(-0.60%)
Nov 12, 2012 1022 1028 1008 1014 0 -3.08(-0.30%)
Nov 09, 2012 1009 1030 1002 1017 0 +5.03(+0.50%)
Nov 08, 2012 1034 1040 1009 1012 0 -15.86(-1.54%)
Nov 07, 2012 1043 1049 1022 1028 0 -27.72(-2.63%)
Nov 06, 2012 1057 1065 1048 1056 0 +3.28(+0.31%)
Nov 05, 2012 1051 1058 1040 1052 0 +4.55(+0.43%)
Nov 02, 2012 1063 1069 1045 1048 0 -11.82(-1.12%)
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.