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 (%)
Oct 31, 2014 1371 1375 1359 1370 0 +16.92(+1.25%)
Oct 30, 2014 1344 1359 1335 1353 0 +2.49(+0.18%)
Oct 28, 2014 1335 1353 1333 1351 0 +18.85(+1.42%)
Oct 27, 2014 1327 1336 1328 1332 0 +0.81(+0.06%)
Oct 24, 2014 1327 1339 1314 1331 0 +5.88(+0.44%)
Oct 23, 2014 1321 1335 1313 1325 0 +8.76(+0.67%)
Oct 21, 2014 1307 1322 1296 1316 0 +25.08(+1.94%)
Oct 20, 2014 1273 1294 1268 1291 0 +18.23(+1.43%)
Oct 17, 2014 1273 1284 1271 1273 0 +15.64(+1.24%)
Oct 16, 2014 1242 1270 1235 1257 0 -10.23(-0.81%)
Oct 15, 2014 1260 1279 1232 1268 0 -8.51(-0.67%)
Oct 14, 2014 1285 1297 1270 1276 0 +0.20(+0.02%)
Oct 13, 2014 1276 1290 1275 1276 0 -18.08(-1.40%)
Oct 10, 2014 1314 1326 1292 1294 0 -22.74(-1.73%)
Oct 09, 2014 1338 1344 1313 1317 0 -21.73(-1.62%)
Oct 08, 2014 1315 1341 1305 1338 0 +22.60(+1.72%)
Oct 07, 2014 1327 1334 1314 1316 0 -16.88(-1.27%)
Oct 06, 2014 1338 1345 1327 1333 0 +0.19(+0.01%)
Oct 03, 2014 1327 1341 1321 1333 0 +10.44(+0.79%)
Oct 02, 2014 1322 1330 1304 1322 0 +0.55(+0.04%)
Oct 01, 2014 1337 1341 1317 1322 0 -20.18(-1.50%)
Sep 30, 2014 1341 1350 1334 1342 0 +4.27(+0.32%)
Sep 29, 2014 1327 1342 1322 1338 0 -3.40(-0.25%)
Sep 26, 2014 1328 1344 1322 1341 0 +14.78(+1.11%)
Sep 25, 2014 1349 1352 1324 1326 0 -36.92(-2.71%)
Sep 19, 2014 1367 1375 1353 1363 0 +3.20(+0.24%)
Sep 18, 2014 1357 1366 1351 1360 0 +5.77(+0.43%)
Sep 17, 2014 1353 1362 1344 1354 0 +0.64(+0.05%)
Sep 16, 2014 1340 1358 1334 1353 0 +7.76(+0.58%)
Sep 15, 2014 1356 1360 1339 1346 0 -6.34(-0.47%)
Sep 12, 2014 1355 1362 1344 1352 0 -4.51(-0.33%)
Sep 11, 2014 1348 1359 1341 1357 0 +3.77(+0.28%)
Sep 10, 2014 1345 1357 1334 1353 0 +9.42(+0.70%)
Sep 09, 2014 1356 1372 1334 1343 0 -10.92(-0.81%)
Sep 08, 2014 1354 1363 1346 1354 0 +0.00(+0.00%)
Sep 05, 2014 1346 1357 1340 1354 0 +9.81(+0.73%)
Sep 04, 2014 1347 1358 1338 1344 0 -0.39(-0.03%)
Sep 03, 2014 1358 1364 1338 1345 0 -11.71(-0.86%)
Sep 02, 2014 1355 1363 1347 1357 0 +3.71(+0.27%)
Sep 01, 2014 0.1045 1353 1353 1353 0 +0.00(+0.00%)
Aug 29, 2014 1353 1357 1344 1353 0 +5.02(+0.37%)
Aug 28, 2014 1346 1354 1341 1348 0 -2.74(-0.20%)
Aug 27, 2014 1348 1357 1342 1351 0 +3.73(+0.28%)
Aug 26, 2014 1351 1355 1342 1347 0 -1.93(-0.14%)
Aug 25, 2014 1351 1357 1343 1349 0 +2.82(+0.21%)
Aug 22, 2014 1345 1353 1339 1346 0 -0.90(-0.07%)
Aug 21, 2014 1345 1353 1339 1347 0 +2.51(+0.19%)
Aug 20, 2014 1342 1350 1336 1344 0 +1.12(+0.08%)
Aug 19, 2014 1339 1347 1333 1343 0 +5.91(+0.44%)
Aug 18, 2014 1333 1342 1327 1337 0 +11.26(+0.85%)
Aug 15, 2014 1329 1334 1315 1326 0 +2.34(+0.18%)
Aug 14, 2014 1320 1327 1314 1324 0 +6.99(+0.53%)
Aug 13, 2014 1310 1321 1305 1317 0 +13.33(+1.02%)
Aug 12, 2014 1305 1313 1296 1303 0 -2.01(-0.15%)
Aug 11, 2014 1304 1313 1297 1305 0 +7.50(+0.58%)
Aug 08, 2014 1289 1300 1281 1298 0 +9.26(+0.72%)
Aug 07, 2014 1297 1305 1282 1289 0 -7.96(-0.61%)
Aug 06, 2014 1298 1307 1285 1297 0 -6.29(-0.48%)
Aug 05, 2014 1310 1315 1295 1303 0 -10.41(-0.79%)
Aug 04, 2014 1307 1321 1299 1313 0 +9.66(+0.74%)
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.