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 29, 2016 1386 1401 1377 1380 0 -7.39(-0.53%)
Feb 26, 2016 1398 1406 1382 1387 0 -0.94(-0.07%)
Feb 25, 2016 1381 1393 1365 1388 0 +7.88(+0.57%)
Feb 24, 2016 1359 1384 1344 1381 0 +10.03(+0.73%)
Feb 23, 2016 1386 1391 1363 1370 0 -22.71(-1.63%)
Feb 22, 2016 1385 1398 1374 1393 0 +24.08(+1.76%)
Feb 19, 2016 1364 1378 1354 1369 0 +0.65(+0.05%)
Feb 18, 2016 1383 1391 1359 1368 0 -9.88(-0.72%)
Feb 17, 2016 1363 1386 1355 1378 0 +24.46(+1.81%)
Feb 16, 2016 1342 1360 1329 1354 0 +28.17(+2.12%)
Feb 12, 2016 1326 1326 1326 1326 0 +17.58(+1.34%)
Feb 11, 2016 1295 1323 1283 1308 0 -3.62(-0.28%)
Feb 10, 2016 1312 1315 1309 1312 0 -3.66(-0.28%)
Feb 09, 2016 1308 1337 1295 1315 0 -8.97(-0.68%)
Feb 08, 2016 1320 1335 1295 1324 0 -12.94(-0.97%)
Feb 05, 2016 1369 1376 1326 1337 0 -35.16(-2.56%)
Feb 04, 2016 1364 1387 1350 1372 0 +5.04(+0.37%)
Feb 03, 2016 1368 1384 1335 1367 0 +8.67(+0.64%)
Feb 02, 2016 1380 1385 1351 1359 0 -34.21(-2.46%)
Feb 01, 2016 1390 1403 1377 1393 0 -8.27(-0.59%)
Jan 29, 2016 1376 1404 1366 1401 0 +30.34(+2.21%)
Jan 28, 2016 1372 1386 1346 1371 0 +10.23(+0.75%)
Jan 27, 2016 1381 1395 1352 1361 0 -35.12(-2.52%)
Jan 26, 2016 1385 1404 1373 1396 0 +14.16(+1.02%)
Jan 25, 2016 1396 1407 1377 1382 0 -15.90(-1.14%)
Jan 22, 2016 1382 1404 1370 1398 0 +38.62(+2.84%)
Jan 21, 2016 1354 1381 1336 1359 0 +10.78(+0.80%)
Jan 20, 2016 1336 1364 1308 1348 0 -9.54(-0.70%)
Jan 19, 2016 1371 1379 1342 1358 0 +2.76(+0.20%)
Jan 15, 2016 1355 1355 1355 1355 0 -38.50(-2.76%)
Jan 14, 2016 1368 1406 1351 1393 0 +29.63(+2.17%)
Jan 13, 2016 1411 1418 1359 1364 0 -35.95(-2.57%)
Jan 12, 2016 1403 1411 1383 1400 0 +10.59(+0.76%)
Jan 11, 2016 1391 1406 1368 1389 0 +9.79(+0.71%)
Jan 08, 2016 1399 1412 1375 1379 0 -2.40(-0.17%)
Jan 07, 2016 1398 1420 1374 1382 0 -43.69(-3.06%)
Jan 06, 2016 1418 1441 1409 1425 0 -18.31(-1.27%)
Jan 05, 2016 1457 1464 1431 1444 0 -7.28(-0.50%)
Jan 04, 2016 1442 1459 1422 1451 0 -22.41(-1.52%)
Dec 31, 2015 1473 1473 1473 1473 0 -17.68(-1.19%)
Dec 30, 2015 1502 1508 1489 1491 0 -12.94(-0.86%)
Dec 29, 2015 1491 1512 1487 1504 0 +19.65(+1.32%)
Dec 28, 2015 1480 1491 1469 1484 0 +1.21(+0.08%)
Dec 24, 2015 1483 1483 1483 1483 0 -3.85(-0.26%)
Dec 23, 2015 1481 1493 1471 1487 0 +10.99(+0.74%)
Dec 22, 2015 1474 1483 1460 1476 0 +7.44(+0.51%)
Dec 21, 2015 1471 1479 1451 1469 0 +11.30(+0.78%)
Dec 18, 2015 1483 1492 1455 1457 0 -29.75(-2.00%)
Dec 17, 2015 1513 1520 1486 1487 0 -20.77(-1.38%)
Dec 16, 2015 1496 1515 1477 1508 0 +23.21(+1.56%)
Dec 15, 2015 1491 1506 1477 1485 0 +2.35(+0.16%)
Dec 14, 2015 1472 1489 1451 1482 0 +9.74(+0.66%)
Dec 11, 2015 1493 1501 1468 1473 0 -33.72(-2.24%)
Dec 10, 2015 1506 1520 1496 1506 0 +3.59(+0.24%)
Dec 09, 2015 1512 1529 1490 1503 0 -21.76(-1.43%)
Dec 08, 2015 1518 1535 1505 1524 0 -7.29(-0.48%)
Dec 07, 2015 1535 1544 1518 1532 0 -5.25(-0.34%)
Dec 04, 2015 1503 1542 1499 1537 0 +36.24(+2.41%)
Dec 03, 2015 1524 1531 1491 1501 0 -18.49(-1.22%)
Dec 02, 2015 1530 1541 1515 1519 0 -7.88(-0.52%)
Dec 01, 2015 1523 1535 1511 1527 0 +9.75(+0.64%)
Nov 30, 2015 1522 1534 1507 1517 0 +0.12(+0.01%)
Nov 27, 2015 1518 1526 1509 1517 0 -2.71(-0.18%)
Nov 25, 2015 1520 1520 1520 1520 0 -4.97(-0.33%)
Nov 24, 2015 1515 1533 1506 1525 0 -0.26(-0.02%)
Nov 23, 2015 1525 1528 1516 1525 0 -7.06(-0.46%)
Nov 20, 2015 1532 1536 1531 1532 0 +9.40(+0.62%)
Nov 19, 2015 1519 1537 1510 1523 0 +6.07(+0.40%)
Nov 18, 2015 1499 1523 1490 1517 0 +24.60(+1.65%)
Nov 17, 2015 1498 1509 1484 1492 0 -5.37(-0.36%)
Nov 16, 2015 1472 1502 1461 1498 0 +20.33(+1.38%)
Nov 13, 2015 1497 1507 1471 1477 0 -26.44(-1.76%)
Nov 12, 2015 1510 1523 1500 1504 0 -10.72(-0.71%)
Nov 11, 2015 1511 1527 1501 1514 0 +6.79(+0.45%)
Nov 10, 2015 1503 1518 1491 1508 0 -9.96(-0.66%)
Nov 09, 2015 1524 1532 1504 1518 0 -11.52(-0.75%)
Nov 06, 2015 1520 1537 1510 1529 0 +6.49(+0.43%)
Nov 05, 2015 1529 1541 1507 1523 0 -8.86(-0.58%)
Nov 04, 2015 1538 1553 1518 1531 0 -2.32(-0.15%)
Nov 03, 2015 1520 1546 1513 1534 0 +9.66(+0.63%)
Nov 02, 2015 1512 1529 1504 1524 0 +15.94(+1.06%)
Oct 30, 2015 1517 1529 1502 1508 0 -6.30(-0.42%)
Oct 29, 2015 1504 1521 1496 1514 0 +4.44(+0.29%)
Oct 28, 2015 1496 1514 1483 1510 0 +20.98(+1.41%)
Oct 27, 2015 1208 1217 1198 1489 0 -5.74(-0.38%)
Oct 26, 2015 1496 1509 1478 1495 0 -1.99(-0.13%)
Oct 23, 2015 1495 1515 1478 1497 0 +41.58(+2.86%)
Oct 22, 2015 1436 1464 1431 1455 0 +27.45(+1.92%)
Oct 21, 2015 1440 1450 1424 1428 0 -8.50(-0.59%)
Oct 20, 2015 1429 1446 1418 1436 0 +3.85(+0.27%)
Oct 19, 2015 1425 1441 1415 1432 0 +3.51(+0.25%)
Oct 16, 2015 1425 1436 1412 1429 0 +9.22(+0.65%)
Oct 15, 2015 1405 1423 1398 1420 0 +23.54(+1.69%)
Oct 14, 2015 1404 1412 1388 1396 0 -10.06(-0.72%)
Oct 13, 2015 1400 1417 1395 1406 0 -2.28(-0.16%)
Oct 12, 2015 1407 1416 1398 1408 0 +2.69(+0.19%)
Oct 09, 2015 1400 1413 1389 1406 0 +8.58(+0.61%)
Oct 08, 2015 1387 1404 1371 1397 0 +3.53(+0.25%)
Oct 07, 2015 1397 1405 1375 1394 0 +1.64(+0.12%)
Oct 06, 2015 1390 1405 1378 1392 0 +1.38(+0.10%)
Oct 05, 2015 1376 1398 1370 1391 0 +23.65(+1.73%)
Oct 02, 2015 1332 1370 1323 1367 0 +21.10(+1.57%)
Oct 01, 2015 1344 1352 1323 1346 0 +1.90(+0.14%)
Sep 30, 2015 1333 1351 1323 1344 0 +25.94(+1.97%)
Sep 29, 2015 1329 1341 1304 1318 0 -8.01(-0.60%)
Sep 28, 2015 1349 1355 1321 1326 0 -30.01(-2.21%)
Sep 25, 2015 1374 1379 1349 1356 0 -4.59(-0.34%)
Sep 24, 2015 1352 1369 1339 1361 0 -2.58(-0.19%)
Sep 23, 2015 1366 1375 1355 1363 0 -1.08(-0.08%)
Sep 22, 2015 1361 1373 1349 1364 0 -15.54(-1.13%)
Sep 21, 2015 1372 1387 1365 1380 0 +13.23(+0.97%)
Sep 18, 2015 1367 1383 1355 1367 0 -15.32(-1.11%)
Sep 17, 2015 1385 1406 1372 1382 0 -8.95(-0.64%)
Sep 16, 2015 1382 1395 1375 1391 0 +10.77(+0.78%)
Sep 15, 2015 1369 1387 1357 1380 0 +16.02(+1.17%)
Sep 14, 2015 1376 1379 1357 1364 0 -5.53(-0.40%)
Sep 11, 2015 1356 1372 1349 1370 0 +9.72(+0.71%)
Sep 10, 2015 1347 1370 1340 1360 0 +12.74(+0.95%)
Sep 09, 2015 1379 1386 1342 1347 0 -16.67(-1.22%)
Sep 08, 2015 1353 1369 1342 1364 0 +35.98(+2.71%)
Sep 04, 2015 1328 1328 1328 1328 0 -19.76(-1.47%)
Sep 03, 2015 1358 1369 1341 1348 0 -4.92(-0.36%)
Sep 02, 2015 1338 1355 1320 1353 0 +35.84(+2.72%)
Sep 01, 2015 1330 1349 1310 1317 0 -45.63(-3.35%)
Aug 31, 2015 1366 1379 1353 1362 0 -13.26(-0.96%)
Aug 28, 2015 1368 1382 1359 1376 0 +0.86(+0.06%)
Aug 27, 2015 1361 1380 1342 1375 0 +37.50(+2.80%)
Aug 26, 2015 1316 1342 1289 1337 0 +61.09(+4.79%)
Aug 25, 2015 1344 1349 1274 1276 0 -10.08(-0.78%)
Aug 24, 2015 1239 1339 1180 1286 0 -48.15(-3.61%)
Aug 21, 2015 1365 1385 1331 1334 0 -55.39(-3.99%)
Aug 20, 2015 1412 1420 1385 1390 0 -36.45(-2.56%)
Aug 19, 2015 1432 1441 1418 1426 0 -11.22(-0.78%)
Aug 18, 2015 1439 1449 1430 1437 0 -7.79(-0.54%)
Aug 17, 2015 1430 1449 1423 1445 0 +11.88(+0.83%)
Aug 14, 2015 1424 1440 1418 1433 0 +3.69(+0.26%)
Aug 13, 2015 1435 1443 1421 1430 0 +1.49(+0.10%)
Aug 12, 2015 1429 1440 1405 1428 0 +1.58(+0.11%)
Aug 11, 2015 1447 1455 1419 1427 0 -26.38(-1.82%)
Aug 10, 2015 1438 1460 1433 1453 0 +24.03(+1.68%)
Aug 07, 2015 1427 1439 1415 1429 0 -0.97(-0.07%)
Aug 06, 2015 1445 1451 1413 1430 0 -12.62(-0.87%)
Aug 05, 2015 1442 1467 1427 1443 0 -6.53(-0.45%)
Aug 04, 2015 1455 1466 1437 1449 0 -9.31(-0.64%)
Aug 03, 2015 1470 1478 1446 1458 0 -7.76(-0.53%)
Jul 31, 2015 1477 1482 1462 1466 0 -6.02(-0.41%)
Jul 30, 2015 1464 1479 1454 1472 0 +5.54(+0.38%)
Jul 29, 2015 1459 1474 1450 1467 0 +8.87(+0.61%)
Jul 28, 2015 1460 1467 1444 1458 0 +0.68(+0.05%)
Jul 27, 2015 1460 1473 1447 1457 0 -12.30(-0.84%)
Jul 24, 2015 1493 1500 1464 1469 0 +0.83(+0.06%)
Jul 23, 2015 1480 1490 1460 1469 0 -9.34(-0.63%)
Jul 22, 2015 1469 1493 1461 1478 0 -25.54(-1.70%)
Jul 21, 2015 1506 1517 1491 1503 0 -5.61(-0.37%)
Jul 20, 2015 1505 1518 1495 1509 0 -13.55(-0.89%)
Jul 17, 2015 1517 1529 1507 1523 0 +20.80(+1.39%)
Jul 16, 2015 1490 1505 1485 1502 0 +22.98(+1.55%)
Jul 15, 2015 1476 1487 1469 1479 0 -14.98(-1.00%)
Jul 14, 2015 1489 1503 1482 1494 0 +5.75(+0.39%)
Jul 13, 2015 1478 1493 1471 1488 0 +24.03(+1.64%)
Jul 10, 2015 1462 1474 1450 1464 0 +22.28(+1.55%)
Jul 09, 2015 1461 1469 1437 1442 0 -0.67(-0.05%)
Jul 08, 2015 1454 1463 1438 1442 0 -25.66(-1.75%)
Jul 07, 2015 1467 1474 1440 1468 0 +2.38(+0.16%)
Jul 06, 2015 1460 1474 1454 1466 0 -8.30(-0.56%)
Jul 02, 2015 1474 1474 1474 1474 0 +1.81(+0.12%)
Jul 01, 2015 1472 1482 1460 1472 0 +11.05(+0.76%)
Jun 30, 2015 1470 1476 1455 1461 0 +2.42(+0.17%)
Jun 29, 2015 1473 1484 1456 1459 0 -28.72(-1.93%)
Jun 26, 2015 1497 1504 1481 1487 0 -6.57(-0.44%)
Jun 25, 2015 1501 1509 1490 1494 0 -0.51(-0.03%)
Jun 24, 2015 1500 1513 1490 1494 0 -6.68(-0.44%)
Jun 23, 2015 1499 1508 1491 1501 0 +4.44(+0.30%)
Jun 22, 2015 1496 1506 1490 1497 0 +8.95(+0.60%)
Jun 19, 2015 1496 1501 1483 1488 0 -9.67(-0.65%)
Jun 18, 2015 1484 1502 1482 1497 0 +15.33(+1.03%)
Jun 17, 2015 1480 1489 1471 1482 0 +2.28(+0.15%)
Jun 16, 2015 1470 1486 1465 1480 0 +8.64(+0.59%)
Jun 15, 2015 1468 1476 1460 1471 0 -8.21(-0.55%)
Jun 12, 2015 1181 1187 1173 1479 0 -11.23(-0.75%)
Jun 11, 2015 1493 1503 1484 1491 0 +0.67(+0.04%)
Jun 10, 2015 1478 1497 1475 1490 0 +17.64(+1.20%)
Jun 09, 2015 1473 1481 1459 1472 0 -2.89(-0.20%)
Jun 08, 2015 1486 1492 1469 1475 0 -11.03(-0.74%)
Jun 05, 2015 1492 1498 1479 1486 0 -7.13(-0.48%)
Jun 04, 2015 1496 1509 1489 1493 0 -11.63(-0.77%)
Jun 03, 2015 1506 1515 1496 1505 0 +6.69(+0.45%)
Jun 02, 2015 1495 1507 1489 1498 0 -2.04(-0.14%)
Jun 01, 2015 1499 1510 1489 1500 0 +4.85(+0.32%)
May 29, 2015 1506 1511 1490 1495 0 -12.71(-0.84%)
May 28, 2015 1508 1516 1499 1508 0 -3.30(-0.22%)
May 27, 2015 1497 1516 1491 1512 0 +19.56(+1.31%)
May 26, 2015 1505 1510 1482 1492 0 -15.23(-1.01%)
May 22, 2015 1507 1507 1507 1507 0 -2.32(-0.15%)
May 21, 2015 1499 1516 1495 1509 0 +10.23(+0.68%)
May 20, 2015 1496 1509 1488 1499 0 +4.54(+0.30%)
May 19, 2015 1500 1506 1487 1495 0 -4.80(-0.32%)
May 18, 2015 1492 1506 1486 1500 0 +4.06(+0.27%)
May 15, 2015 1499 1505 1487 1495 0 -2.23(-0.15%)
May 14, 2015 1486 1501 1481 1498 0 +22.66(+1.54%)
May 13, 2015 1478 1489 1469 1475 0 +2.80(+0.19%)
May 12, 2015 1467 1482 1456 1472 0 -2.69(-0.18%)
May 11, 2015 1485 1492 1470 1475 0 -11.99(-0.81%)
May 08, 2015 1483 1494 1476 1487 0 +20.70(+1.41%)
May 07, 2015 1458 1474 1451 1466 0 +10.16(+0.70%)
May 06, 2015 1474 1480 1444 1456 0 -14.10(-0.96%)
May 05, 2015 1491 1496 1467 1470 0 -23.17(-1.55%)
May 04, 2015 1498 1510 1487 1493 0 +0.09(+0.01%)
May 01, 2015 1483 1501 1470 1493 0 +16.63(+1.13%)
Apr 30, 2015 1484 1502 1469 1477 0 -23.97(-1.60%)
Apr 29, 2015 1503 1518 1490 1501 0 -9.23(-0.61%)
Apr 28, 2015 1515 1528 1492 1510 0 -0.01(-0.00%)
Apr 27, 2015 1511 1523 1499 1510 0 +5.28(+0.35%)
Apr 24, 2015 1496 1515 1486 1505 0 +34.60(+2.35%)
Apr 23, 2015 1457 1480 1452 1470 0 +11.30(+0.77%)
Apr 22, 2015 1451 1464 1442 1459 0 +11.15(+0.77%)
Apr 21, 2015 1456 1462 1441 1447 0 -3.57(-0.25%)
Apr 20, 2015 1435 1459 1430 1451 0 +22.92(+1.60%)
Apr 17, 2015 1437 1444 1418 1428 0 -18.40(-1.27%)
Apr 16, 2015 1444 1455 1439 1447 0 -1.13(-0.08%)
Apr 15, 2015 1445 1456 1437 1448 0 +3.60(+0.25%)
Apr 14, 2015 1447 1454 1435 1444 0 -2.27(-0.16%)
Apr 13, 2015 1456 1466 1441 1446 0 -6.90(-0.47%)
Apr 10, 2015 1443 1459 1435 1453 0 +16.91(+1.18%)
Apr 09, 2015 1427 1441 1418 1436 0 +10.19(+0.71%)
Apr 08, 2015 1420 1434 1413 1426 0 +4.56(+0.32%)
Apr 07, 2015 1430 1438 1419 1422 0 -6.50(-0.46%)
Apr 06, 2015 1407 1435 1403 1428 0 +13.62(+0.96%)
Apr 02, 2015 1414 1414 1414 1414 0 +4.82(+0.34%)
Apr 01, 2015 1410 1419 1396 1410 0 -0.11(-0.01%)
Mar 31, 2015 1419 1428 1406 1410 0 -14.39(-1.01%)
Mar 30, 2015 1414 1430 1410 1424 0 +17.48(+1.24%)
Mar 27, 2015 1410 1418 1400 1407 0 -1.47(-0.10%)
Mar 26, 2015 1403 1418 1395 1408 0 -2.49(-0.18%)
Mar 25, 2015 1440 1444 1410 1411 0 -30.46(-2.11%)
Mar 24, 2015 1444 1455 1436 1441 0 -5.09(-0.35%)
Mar 23, 2015 1448 1458 1441 1446 0 +2.97(+0.21%)
Mar 20, 2015 1447 1456 1436 1443 0 +3.49(+0.24%)
Mar 19, 2015 1444 1453 1434 1440 0 -8.82(-0.61%)
Mar 18, 2015 1428 1456 1418 1449 0 +17.95(+1.25%)
Mar 17, 2015 1425 1437 1418 1431 0 +2.71(+0.19%)
Mar 16, 2015 1417 1431 1408 1428 0 +14.47(+1.02%)
Mar 13, 2015 1417 1427 1401 1413 0 -7.99(-0.56%)
Mar 12, 2015 1408 1429 1400 1421 0 +15.28(+1.09%)
Mar 11, 2015 1419 1426 1402 1406 0 -10.07(-0.71%)
Mar 10, 2015 1436 1442 1413 1416 0 -28.58(-1.98%)
Mar 09, 2015 1441 1457 1429 1445 0 +6.76(+0.47%)
Mar 06, 2015 1451 1460 1432 1438 0 -12.21(-0.84%)
Mar 05, 2015 1454 1461 1441 1450 0 -1.85(-0.13%)
Mar 04, 2015 1452 1462 1444 1452 0 -6.58(-0.45%)
Mar 03, 2015 1459 1460 1454 1459 0 -4.48(-0.31%)
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.