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 (%)
Feb 28, 2007 954.48 954.48 954.48 954.48 0 +7.95(+0.84%)
Feb 27, 2007 946.52 946.52 946.52 946.52 0 -36.08(-3.67%)
Feb 26, 2007 982.60 982.60 982.60 982.60 0 -1.34(-0.14%)
Feb 23, 2007 983.94 983.94 983.94 983.94 0 -6.12(-0.62%)
Feb 22, 2007 990.06 990.06 990.06 990.06 0 -2.51(-0.25%)
Feb 21, 2007 992.56 992.56 992.56 992.56 0 +3.58(+0.36%)
Feb 20, 2007 988.99 988.99 988.99 988.99 0 +4.57(+0.46%)
Feb 16, 2007 984.42 984.42 984.42 984.42 0 -0.31(-0.03%)
Feb 15, 2007 984.73 984.73 984.73 984.73 0 +0.85(+0.09%)
Feb 14, 2007 983.88 983.88 983.88 983.88 0 +14.24(+1.47%)
Feb 13, 2007 969.64 969.64 969.64 969.64 0 +6.45(+0.67%)
Feb 12, 2007 963.19 963.19 963.19 963.19 0 -3.72(-0.39%)
Feb 09, 2007 966.92 966.92 966.92 966.92 0 -10.20(-1.04%)
Feb 08, 2007 977.11 977.11 977.11 977.11 0 -2.74(-0.28%)
Feb 07, 2007 979.86 979.86 979.86 979.86 0 +2.09(+0.21%)
Feb 06, 2007 977.76 977.76 977.76 977.76 0 +1.20(+0.12%)
Feb 05, 2007 976.57 976.57 976.57 976.57 0 -5.79(-0.59%)
Feb 02, 2007 982.35 982.35 982.35 982.35 0 -0.19(-0.02%)
Feb 01, 2007 982.54 982.54 982.54 982.54 0 -4.60(-0.47%)
Jan 31, 2007 987.14 987.14 987.14 987.14 0 +5.76(+0.59%)
Jan 30, 2007 981.38 981.38 981.38 981.38 0 +0.43(+0.04%)
Jan 29, 2007 980.95 980.95 980.95 980.95 0 +0.37(+0.04%)
Jan 26, 2007 980.59 980.59 980.59 980.59 0 -2.21(-0.22%)
Jan 25, 2007 982.79 982.79 982.79 982.79 0 -12.53(-1.26%)
Jan 24, 2007 995.33 995.33 995.33 995.33 0 +13.63(+1.39%)
Jan 23, 2007 981.69 981.69 981.69 981.69 0 -2.06(-0.21%)
Jan 22, 2007 983.75 983.75 983.75 983.75 0 -8.85(-0.89%)
Jan 19, 2007 992.60 992.60 992.60 992.60 0 -6.00(-0.60%)
Jan 18, 2007 998.60 998.60 998.60 998.60 0 -5.70(-0.57%)
Jan 17, 2007 1004 1004 1004 1004 0 -3.92(-0.39%)
Jan 16, 2007 1008 1008 1008 1008 0 +2.49(+0.25%)
Jan 12, 2007 1006 1006 1006 1006 0 +5.85(+0.58%)
Jan 11, 2007 999.88 999.88 999.88 999.88 0 +13.58(+1.38%)
Jan 10, 2007 986.30 986.30 986.30 986.30 0 +4.85(+0.49%)
Jan 09, 2007 981.45 981.45 981.45 981.45 0 +0.91(+0.09%)
Jan 08, 2007 980.54 980.54 980.54 980.54 0 +1.07(+0.11%)
Jan 05, 2007 979.48 979.48 979.48 979.48 0 -4.89(-0.50%)
Jan 04, 2007 984.37 984.37 984.37 984.37 0 +9.43(+0.97%)
Jan 03, 2007 974.94 974.94 974.94 974.94 0 +5.27(+0.54%)
Dec 29, 2006 969.66 969.66 969.66 969.66 0 -3.45(-0.35%)
Dec 28, 2006 973.11 973.11 973.11 973.11 0 -4.28(-0.44%)
Dec 27, 2006 977.39 977.39 977.39 977.39 0 +4.76(+0.49%)
Dec 26, 2006 972.63 972.63 972.63 972.63 0 +4.85(+0.50%)
Dec 22, 2006 967.79 967.79 967.79 967.79 0 -6.89(-0.71%)
Dec 21, 2006 974.68 974.68 974.68 974.68 0 -6.45(-0.66%)
Dec 20, 2006 981.12 981.12 981.12 981.12 0 -2.07(-0.21%)
Dec 19, 2006 983.19 983.19 983.19 983.19 0 +1.37(+0.14%)
Dec 18, 2006 981.82 981.82 981.82 981.82 0 -5.23(-0.53%)
Dec 15, 2006 987.05 987.05 987.05 987.05 0 +8.42(+0.86%)
Dec 14, 2006 978.63 978.63 978.63 978.63 0 +10.44(+1.08%)
Dec 13, 2006 968.19 968.19 968.19 968.19 0 +2.00(+0.21%)
Dec 12, 2006 966.19 966.19 966.19 966.19 0 +0.99(+0.10%)
Dec 11, 2006 965.20 965.20 965.20 965.20 0 +3.05(+0.32%)
Dec 08, 2006 962.15 962.15 962.15 962.15 0 +6.79(+0.71%)
Dec 07, 2006 955.36 955.36 955.36 955.36 0 -3.67(-0.38%)
Dec 06, 2006 959.03 959.03 959.03 959.03 0 -3.70(-0.38%)
Dec 05, 2006 962.73 962.73 962.73 962.73 0 +2.57(+0.27%)
Dec 04, 2006 960.16 960.16 960.16 960.16 0 +8.12(+0.85%)
Dec 01, 2006 952.04 952.04 952.04 952.04 0 -4.28(-0.45%)
Nov 30, 2006 956.32 956.32 956.32 956.32 0 -1.65(-0.17%)
Nov 29, 2006 957.97 957.97 957.97 957.97 0 +5.11(+0.54%)
Nov 28, 2006 952.86 952.86 952.86 952.86 0 -0.12(-0.01%)
Nov 27, 2006 952.98 952.98 952.98 952.98 0 -15.87(-1.64%)
Nov 24, 2006 968.85 968.85 968.85 968.85 0 -4.41(-0.45%)
Nov 22, 2006 973.26 973.26 973.26 973.26 0 +3.12(+0.32%)
Nov 21, 2006 970.14 970.14 970.14 970.14 0 +4.69(+0.49%)
Nov 20, 2006 965.45 965.45 965.45 965.45 0 -0.48(-0.05%)
Nov 17, 2006 965.93 965.93 965.93 965.93 0 +2.68(+0.28%)
Nov 16, 2006 963.25 963.25 963.25 963.25 0 +5.66(+0.59%)
Nov 15, 2006 957.59 957.59 957.59 957.59 0 +1.20(+0.13%)
Nov 14, 2006 956.39 956.39 956.39 956.39 0 +5.44(+0.57%)
Nov 13, 2006 950.94 950.94 950.94 950.94 0 +5.91(+0.63%)
Nov 10, 2006 945.03 945.03 945.03 945.03 0 -0.76(-0.08%)
Nov 09, 2006 945.80 945.80 945.80 945.80 0 -2.52(-0.27%)
Nov 08, 2006 948.32 948.32 948.32 948.32 0 +4.16(+0.44%)
Nov 07, 2006 944.16 944.16 944.16 944.16 0 +3.46(+0.37%)
Nov 06, 2006 940.70 940.70 940.70 940.70 0 +10.34(+1.11%)
Nov 03, 2006 930.35 930.35 930.35 930.35 0 +0.84(+0.09%)
Nov 02, 2006 929.52 929.52 929.52 929.52 0 +2.03(+0.22%)
Nov 01, 2006 927.48 927.48 927.48 927.48 0 -7.36(-0.79%)
Oct 31, 2006 934.85 934.85 934.85 934.85 0 +0.56(+0.06%)
Oct 30, 2006 934.29 934.29 934.29 934.29 0 +0.71(+0.08%)
Oct 27, 2006 933.58 933.58 933.58 933.58 0 -8.13(-0.86%)
Oct 26, 2006 941.71 941.71 941.71 941.71 0 +9.78(+1.05%)
Oct 25, 2006 931.93 931.93 931.93 931.93 0 +8.85(+0.96%)
Oct 24, 2006 923.08 923.08 923.08 923.08 0 -3.90(-0.42%)
Oct 23, 2006 926.98 926.98 926.98 926.98 0 +7.04(+0.77%)
Oct 20, 2006 919.93 919.93 919.93 919.93 0 +8.97(+0.99%)
Oct 19, 2006 910.96 910.96 910.96 910.96 0 +2.87(+0.32%)
Oct 18, 2006 908.09 908.09 908.09 908.09 0 +0.25(+0.03%)
Oct 17, 2006 907.84 907.84 907.84 907.84 0 -3.71(-0.41%)
Oct 16, 2006 911.55 911.55 911.55 911.55 0 -3.98(-0.44%)
Oct 13, 2006 915.53 915.53 915.53 915.53 0 +1.32(+0.14%)
Oct 12, 2006 914.22 914.22 914.22 914.22 0 +10.94(+1.21%)
Oct 11, 2006 903.27 903.27 903.27 903.27 0 -2.57(-0.28%)
Oct 10, 2006 905.84 905.84 905.84 905.84 0 +0.63(+0.07%)
Oct 09, 2006 905.21 905.21 905.21 905.21 0 +0.62(+0.07%)
Oct 06, 2006 904.59 904.59 904.59 904.59 0 +0.35(+0.04%)
Oct 05, 2006 904.24 904.24 904.24 904.24 0 +1.61(+0.18%)
Oct 04, 2006 902.63 902.63 902.63 902.63 0 +13.38(+1.50%)
Oct 03, 2006 889.25 889.25 889.25 889.25 0 +4.65(+0.53%)
Oct 02, 2006 884.60 884.60 884.60 884.60 0 -5.30(-0.60%)
Sep 29, 2006 889.90 889.90 889.90 889.90 0 -2.04(-0.23%)
Sep 28, 2006 891.95 891.95 891.95 891.95 0 -0.16(-0.02%)
Sep 27, 2006 892.11 892.11 892.11 892.11 0 -2.55(-0.29%)
Sep 26, 2006 894.66 894.66 894.66 894.66 0 +9.53(+1.08%)
Sep 25, 2006 885.13 885.13 885.13 885.13 0 +11.68(+1.34%)
Sep 22, 2006 873.45 873.45 873.45 873.45 0 -3.87(-0.44%)
Sep 21, 2006 877.31 877.31 877.31 877.31 0 -4.84(-0.55%)
Sep 20, 2006 882.15 882.15 882.15 882.15 0 +7.31(+0.84%)
Sep 19, 2006 874.84 874.84 874.84 874.84 0 -5.39(-0.61%)
Sep 18, 2006 880.23 880.23 880.23 880.23 0 -1.42(-0.16%)
Sep 15, 2006 881.65 881.65 881.65 881.65 0 +6.39(+0.73%)
Sep 14, 2006 875.26 875.26 875.26 875.26 0 +0.94(+0.11%)
Sep 13, 2006 874.32 874.32 874.32 874.32 0 +4.69(+0.54%)
Sep 12, 2006 869.63 869.63 869.63 869.63 0 +8.68(+1.01%)
Sep 11, 2006 860.95 860.95 860.95 860.95 0 +5.43(+0.63%)
Sep 08, 2006 855.52 855.52 855.52 855.52 0 +2.68(+0.31%)
Sep 07, 2006 852.84 852.84 852.84 852.84 0 -3.65(-0.43%)
Sep 06, 2006 856.49 856.49 856.49 856.49 0 -7.72(-0.89%)
Sep 05, 2006 864.21 864.21 864.21 864.21 0 +0.59(+0.07%)
Sep 01, 2006 863.62 863.62 863.62 863.62 0 +5.88(+0.69%)
Aug 31, 2006 857.74 857.74 857.74 857.74 0 -1.66(-0.19%)
Aug 30, 2006 859.40 859.40 859.40 859.40 0 +3.66(+0.43%)
Aug 29, 2006 855.74 855.74 855.74 855.74 0 +2.97(+0.35%)
Aug 28, 2006 852.77 852.77 852.77 852.77 0 +4.35(+0.51%)
Aug 25, 2006 848.42 848.42 848.42 848.42 0 +0.78(+0.09%)
Aug 24, 2006 847.64 847.64 847.64 847.64 0 -0.33(-0.04%)
Aug 23, 2006 847.98 847.98 847.98 847.98 0 -4.96(-0.58%)
Aug 22, 2006 852.94 852.94 852.94 852.94 0 -0.70(-0.08%)
Aug 21, 2006 853.64 853.64 853.64 853.64 0 -2.95(-0.34%)
Aug 18, 2006 856.59 856.59 856.59 856.59 0 +7.35(+0.87%)
Aug 17, 2006 849.24 849.24 849.24 849.24 0 +3.71(+0.44%)
Aug 16, 2006 845.53 845.53 845.53 845.53 0 +9.78(+1.17%)
Aug 15, 2006 835.75 835.75 835.75 835.75 0 +12.98(+1.58%)
Aug 14, 2006 822.77 822.77 822.77 822.77 0 +3.25(+0.40%)
Aug 11, 2006 819.52 819.52 819.52 819.52 0 -3.55(-0.43%)
Aug 10, 2006 823.07 823.07 823.07 823.07 0 +4.48(+0.55%)
Aug 09, 2006 818.59 818.59 818.59 818.59 0 -2.93(-0.36%)
Aug 08, 2006 821.53 821.53 821.53 821.53 0 -3.30(-0.40%)
Aug 07, 2006 824.83 824.83 824.83 824.83 0 -5.30(-0.64%)
Aug 04, 2006 830.12 830.12 830.12 830.12 0 -0.93(-0.11%)
Aug 03, 2006 831.05 831.05 831.05 831.05 0 +0.23(+0.03%)
Aug 02, 2006 830.82 830.82 830.82 830.82 0 +6.78(+0.82%)
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.