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, 2018 2108 2132 2096 2112 0 +17.08(+0.82%)
Jan 30, 2018 2087 2110 2073 2095 0 -9.03(-0.43%)
Jan 29, 2018 2112 2130 2087 2104 0 -13.50(-0.64%)
Jan 26, 2018 2104 2121 2089 2118 0 +25.84(+1.24%)
Jan 25, 2018 2102 2118 2076 2092 0 -2.17(-0.10%)
Jan 24, 2018 2113 2132 2074 2094 0 -8.73(-0.42%)
Jan 23, 2018 2101 2125 2085 2103 0 +14.93(+0.72%)
Jan 22, 2018 2062 2092 2054 2088 0 +22.07(+1.07%)
Jan 19, 2018 2073 2083 2052 2066 0 -0.74(-0.04%)
Jan 18, 2018 2064 2085 2052 2067 0 -2.10(-0.10%)
Jan 17, 2018 2063 2082 2040 2069 0 +11.44(+0.56%)
Jan 16, 2018 2082 2099 2046 2057 0 -13.82(-0.67%)
Jan 12, 2018 2071 2071 2071 2071 0 +22.68(+1.11%)
Jan 11, 2018 2038 2054 2027 2048 0 +17.84(+0.88%)
Jan 10, 2018 2032 2037 2024 2031 0 -2.92(-0.14%)
Jan 09, 2018 2039 2048 2020 2033 0 -2.38(-0.12%)
Jan 08, 2018 2035 2050 2020 2036 0 +0.73(+0.04%)
Jan 05, 2018 2026 2043 2013 2035 0 +20.93(+1.04%)
Jan 04, 2018 2010 2026 1998 2014 0 +10.70(+0.53%)
Jan 03, 2018 2006 2022 1989 2003 0 +3.84(+0.19%)
Jan 02, 2018 1982 2005 1971 2000 0 +31.17(+1.58%)
Dec 29, 2017 1968 1968 1968 1968 0 -14.13(-0.71%)
Dec 28, 2017 1984 1991 1973 1983 0 +3.49(+0.18%)
Dec 27, 2017 1981 1984 1976 1979 0 -0.07(-0.00%)
Dec 26, 2017 1978 1990 1967 1979 0 -13.19(-0.66%)
Dec 22, 2017 1993 2002 1984 1992 0 -2.40(-0.12%)
Dec 21, 2017 1989 2010 1981 1995 0 +9.51(+0.48%)
Dec 20, 2017 1996 2003 1972 1985 0 -4.29(-0.22%)
Dec 19, 2017 2000 2007 1980 1990 0 -14.73(-0.73%)
Dec 18, 2017 2004 2021 1991 2004 0 +12.09(+0.61%)
Dec 15, 2017 1984 1998 1968 1992 0 +23.12(+1.17%)
Dec 14, 2017 1969 1987 1956 1969 0 +0.23(+0.01%)
Dec 13, 2017 1975 1985 1959 1969 0 -0.80(-0.04%)
Dec 12, 2017 1970 1980 1954 1970 0 +7.57(+0.39%)
Dec 11, 2017 1941 1967 1933 1962 0 +21.81(+1.12%)
Dec 08, 2017 1944 1956 1928 1940 0 +10.88(+0.56%)
Dec 07, 2017 1929 1943 1917 1929 0 +1.54(+0.08%)
Dec 06, 2017 1920 1942 1904 1928 0 +0.91(+0.05%)
Dec 05, 2017 1924 1957 1911 1927 0 -5.99(-0.31%)
Dec 04, 2017 1946 1959 1916 1933 0 -16.56(-0.85%)
Dec 01, 2017 1942 1966 1929 1949 0 -6.73(-0.34%)
Nov 30, 2017 1947 1966 1928 1956 0 +16.55(+0.85%)
Nov 29, 2017 1969 1979 1913 1940 0 -25.07(-1.28%)
Nov 28, 2017 1958 1977 1942 1965 0 +10.24(+0.52%)
Nov 27, 2017 1958 1970 1945 1954 0 -0.24(-0.01%)
Nov 24, 2017 1950 1962 1942 1955 0 +7.86(+0.40%)
Nov 22, 2017 1937 1956 1928 1947 0 +13.79(+0.71%)
Nov 21, 2017 1919 1942 1914 1933 0 +20.37(+1.06%)
Nov 20, 2017 1916 1924 1903 1913 0 -2.99(-0.16%)
Nov 17, 2017 1922 1933 1905 1916 0 -5.60(-0.29%)
Nov 16, 2017 1913 1930 1905 1921 0 +18.78(+0.99%)
Nov 15, 2017 1903 1916 1887 1903 0 -12.55(-0.66%)
Nov 14, 2017 1923 1933 1900 1915 0 -15.87(-0.82%)
Nov 13, 2017 1928 1947 1917 1931 0 -6.07(-0.31%)
Nov 10, 2017 1934 1949 1924 1937 0 -0.12(-0.01%)
Nov 09, 2017 1930 1947 1910 1937 0 -6.57(-0.34%)
Nov 08, 2017 1933 1952 1923 1944 0 +9.45(+0.49%)
Nov 07, 2017 1931 1947 1918 1934 0 +4.86(+0.25%)
Nov 06, 2017 1923 1945 1908 1929 0 +7.79(+0.41%)
Nov 03, 2017 1914 1937 1894 1922 0 +23.85(+1.26%)
Nov 02, 2017 1899 1917 1875 1898 0 -0.39(-0.02%)
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.