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 (%)
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%)
Nov 01, 2012 1051 1067 1047 1060 0 +12.88(+1.23%)
Oct 31, 2012 1053 1061 1038 1047 0 -6.07(-0.58%)
Oct 29, 2012 1053 1053 1053 0 +0.00(+0.00%)
Oct 26, 2012 1048 1063 1036 1053 0 +4.16(+0.40%)
Oct 25, 2012 1062 1066 1042 1049 0 -5.97(-0.57%)
Oct 24, 2012 1063 1069 1045 1055 0 -3.11(-0.29%)
Oct 23, 2012 1063 1074 1050 1058 0 -10.47(-0.98%)
Oct 19, 2012 1092 1094 1063 1068 0 -26.11(-2.39%)
Oct 18, 2012 1103 1115 1084 1094 0 -11.03(-1.00%)
Oct 17, 2012 1100 1112 1093 1105 0 +5.42(+0.49%)
Oct 16, 2012 1092 1107 1085 1100 0 +10.03(+0.92%)
Oct 15, 2012 1087 1094 1074 1090 0 +4.88(+0.45%)
Oct 12, 2012 1087 1096 1077 1085 0 -0.77(-0.07%)
Oct 11, 2012 1102 1106 1082 1086 0 -6.25(-0.57%)
Oct 10, 2012 1096 1102 1087 1092 0 -2.61(-0.24%)
Oct 09, 2012 1110 1113 1088 1095 0 -16.75(-1.51%)
Oct 08, 2012 1116 1121 1106 1111 0 -12.15(-1.08%)
Oct 06, 2012 1133 1138 1119 1124 0 +0.00(+0.00%)
Oct 05, 2012 1133 1138 1119 1124 0 -7.47(-0.66%)
Oct 04, 2012 1129 1137 1121 1131 0 +4.75(+0.42%)
Oct 03, 2012 1118 1130 1113 1126 0 +11.61(+1.04%)
Oct 02, 2012 1119 1125 1105 1115 0 +0.36(+0.03%)
Oct 01, 2012 1122 1135 1109 1114 0 -4.87(-0.44%)
Sep 28, 2012 1127 1133 1115 1119 0 -10.33(-0.91%)
Sep 27, 2012 1116 1135 1109 1129 0 +17.03(+1.53%)
Sep 26, 2012 1117 1125 1106 1112 0 -8.32(-0.74%)
Sep 25, 2012 1137 1146 1119 1121 0 -14.74(-1.30%)
Sep 24, 2012 1132 1142 1125 1136 0 -4.97(-0.44%)
Sep 21, 2012 1144 1152 1137 1140 0 +0.80(+0.07%)
Sep 20, 2012 1134 1143 1127 1140 0 +0.23(+0.02%)
Sep 19, 2012 1132 1144 1129 1139 0 +6.59(+0.58%)
Sep 18, 2012 1129 1136 1123 1133 0 +2.05(+0.18%)
Sep 17, 2012 1131 1135 1122 1131 0 +2.30(+0.20%)
Sep 14, 2012 1127 1139 1119 1129 0 +5.50(+0.49%)
Sep 13, 2012 1109 1129 1104 1123 0 +17.72(+1.60%)
Sep 12, 2012 1104 1112 1093 1105 0 +6.63(+0.60%)
Sep 11, 2012 1099 1108 1091 1099 0 +0.24(+0.02%)
Sep 10, 2012 1109 1116 1095 1098 0 -11.45(-1.03%)
Sep 07, 2012 1108 1116 1100 1110 0 +2.93(+0.26%)
Sep 06, 2012 1092 1110 1088 1107 0 +21.67(+2.00%)
Sep 05, 2012 1086 1094 1079 1085 0 -0.73(-0.07%)
Sep 04, 2012 1082 1092 1074 1086 0 +2.58(+0.24%)
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.