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, 2018 2137 2151 2109 2112 0 -11.35(-0.53%)
Feb 27, 2018 2151 2163 2120 2123 0 -31.30(-1.45%)
Feb 26, 2018 2131 2160 2123 2155 0 +35.03(+1.65%)
Feb 23, 2018 2104 2122 2089 2120 0 +33.49(+1.61%)
Feb 22, 2018 2086 2089 2078 2086 0 +4.54(+0.22%)
Feb 21, 2018 2101 2119 2079 2082 0 -10.86(-0.52%)
Feb 20, 2018 2087 2116 2071 2093 0 -0.20(-0.01%)
Feb 16, 2018 2093 2093 2093 2093 0 -6.57(-0.31%)
Feb 15, 2018 2080 2105 2060 2099 0 +38.10(+1.85%)
Feb 14, 2018 2018 2069 2012 2061 0 +31.12(+1.53%)
Feb 13, 2018 2029 2035 2027 2030 0 +17.34(+0.86%)
Feb 12, 2018 1992 2028 1971 2013 0 +41.97(+2.13%)
Feb 09, 2018 1970 1998 1888 1971 0 +25.60(+1.32%)
Feb 08, 2018 2004 2041 1943 1945 0 -83.92(-4.14%)
Feb 07, 2018 2052 2073 2021 2029 0 -24.47(-1.19%)
Feb 06, 2018 1969 2060 1947 2054 0 +49.25(+2.46%)
Feb 05, 2018 2046 2095 1974 2004 0 -63.78(-3.08%)
Feb 02, 2018 2115 2130 2063 2068 0 -35.34(-1.68%)
Feb 01, 2018 2114 2141 2086 2103 0 -8.91(-0.42%)
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%)
Nov 01, 2017 1910 1920 1884 1898 0 -4.47(-0.23%)
Oct 31, 2017 1906 1918 1888 1903 0 +2.45(+0.13%)
Oct 30, 2017 1894 1920 1877 1900 0 +5.55(+0.29%)
Oct 27, 2017 1883 1914 1856 1895 0 +66.15(+3.62%)
Oct 26, 2017 1832 1846 1820 1828 0 +0.10(+0.01%)
Oct 25, 2017 1835 1847 1813 1828 0 -12.19(-0.66%)
Oct 24, 2017 1839 1852 1828 1841 0 +2.37(+0.13%)
Oct 23, 2017 1857 1864 1831 1838 0 -17.02(-0.92%)
Oct 20, 2017 1850 1868 1839 1855 0 +8.12(+0.44%)
Oct 19, 2017 1842 1860 1828 1847 0 -2.07(-0.11%)
Oct 18, 2017 1857 1866 1841 1849 0 -7.09(-0.38%)
Oct 17, 2017 1854 1863 1845 1856 0 +0.37(+0.02%)
Oct 16, 2017 1845 1864 1838 1856 0 +16.08(+0.87%)
Oct 13, 2017 1842 1850 1830 1840 0 +6.08(+0.33%)
Oct 12, 2017 1840 1854 1824 1834 0 -12.26(-0.66%)
Oct 11, 2017 1846 1854 1834 1846 0 -0.76(-0.04%)
Oct 10, 2017 1851 1864 1835 1847 0 +0.84(+0.05%)
Oct 09, 2017 1851 1860 1837 1846 0 -3.26(-0.18%)
Oct 06, 2017 1843 1857 1835 1849 0 -2.90(-0.16%)
Oct 05, 2017 1841 1858 1833 1852 0 +16.48(+0.90%)
Oct 04, 2017 1831 1843 1820 1836 0 +0.50(+0.03%)
Oct 03, 2017 1831 1844 1822 1835 0 +6.00(+0.33%)
Oct 02, 2017 1833 1842 1817 1829 0 -0.27(-0.01%)
Sep 29, 2017 1817 1833 1810 1829 0 +12.89(+0.71%)
Sep 28, 2017 1815 1826 1805 1816 0 -3.71(-0.20%)
Sep 27, 2017 1817 1831 1806 1820 0 +11.04(+0.61%)
Sep 26, 2017 1815 1826 1800 1809 0 +1.69(+0.09%)
Sep 25, 2017 1814 1827 1793 1807 0 -15.81(-0.87%)
Sep 22, 2017 1817 1832 1808 1823 0 -0.89(-0.05%)
Sep 21, 2017 1837 1843 1815 1824 0 -13.64(-0.74%)
Sep 20, 2017 1844 1852 1820 1838 0 -7.41(-0.40%)
Sep 19, 2017 1844 1856 1831 1845 0 +5.16(+0.28%)
Sep 18, 2017 1843 1857 1826 1840 0 -0.25(-0.01%)
Sep 15, 2017 1835 1852 1820 1840 0 +7.67(+0.42%)
Sep 14, 2017 1838 1846 1825 1833 0 -10.88(-0.59%)
Sep 13, 2017 1836 1848 1825 1843 0 +5.64(+0.31%)
Sep 12, 2017 1841 1854 1821 1838 0 +5.45(+0.30%)
Sep 11, 2017 1827 1841 1820 1832 0 +18.04(+0.99%)
Sep 08, 2017 1828 1834 1805 1814 0 -17.12(-0.93%)
Sep 07, 2017 1845 1857 1816 1831 0 -10.34(-0.56%)
Sep 06, 2017 1847 1856 1830 1842 0 +0.13(+0.01%)
Sep 05, 2017 1853 1862 1828 1842 0 -19.43(-1.04%)
Sep 01, 2017 1866 1874 1851 1861 0 +0.85(+0.05%)
Aug 31, 2017 1857 1870 1848 1860 0 +8.34(+0.45%)
Aug 30, 2017 1842 1858 1833 1852 0 +13.50(+0.73%)
Aug 29, 2017 1818 1843 1814 1838 0 +6.49(+0.35%)
Aug 28, 2017 1831 1841 1821 1832 0 +4.26(+0.23%)
Aug 25, 2017 1827 1842 1820 1828 0 +2.76(+0.15%)
Aug 24, 2017 1835 1840 1814 1825 0 -7.25(-0.40%)
Aug 23, 2017 1833 1843 1824 1832 0 -8.42(-0.46%)
Aug 22, 2017 1823 1844 1820 1841 0 +23.80(+1.31%)
Aug 21, 2017 1818 1828 1801 1817 0 -0.11(-0.01%)
Aug 18, 2017 1819 1832 1807 1817 0 -4.10(-0.23%)
Aug 17, 2017 1850 1854 1820 1821 0 -31.66(-1.71%)
Aug 16, 2017 1851 1865 1842 1853 0 +0.56(+0.03%)
Aug 15, 2017 1857 1864 1843 1852 0 -0.81(-0.04%)
Aug 14, 2017 1845 1860 1839 1853 0 +21.93(+1.20%)
Aug 11, 2017 1821 1840 1810 1831 0 +15.47(+0.85%)
Aug 10, 2017 1843 1850 1809 1816 0 -38.52(-2.08%)
Aug 09, 2017 1840 1858 1831 1854 0 -2.51(-0.14%)
Aug 08, 2017 1852 1873 1841 1857 0 +2.89(+0.16%)
Aug 07, 2017 1850 1861 1841 1854 0 +6.14(+0.33%)
Aug 04, 2017 1848 1858 1836 1848 0 +2.67(+0.14%)
Aug 03, 2017 1848 1857 1832 1845 0 -2.66(-0.14%)
Aug 02, 2017 1863 1866 1830 1847 0 +9.08(+0.49%)
Aug 01, 2017 1840 1852 1827 1838 0 +6.14(+0.34%)
Jul 31, 2017 1844 1853 1821 1832 0 -8.18(-0.44%)
Jul 28, 2017 1835 1854 1822 1840 0 -7.23(-0.39%)
Jul 27, 2017 1861 1881 1817 1848 0 -0.05(-0.00%)
Jul 26, 2017 1839 1855 1835 1848 0 +15.40(+0.84%)
Jul 25, 2017 1834 1839 1829 1832 0 +3.44(+0.19%)
Jul 24, 2017 1824 1839 1814 1829 0 +4.55(+0.25%)
Jul 21, 2017 1816 1831 1805 1824 0 -5.48(-0.30%)
Jul 20, 2017 1832 1844 1817 1830 0 +1.13(+0.06%)
Jul 19, 2017 1823 1836 1816 1829 0 +9.64(+0.53%)
Jul 18, 2017 1809 1824 1798 1819 0 +9.60(+0.53%)
Jul 17, 2017 1805 1819 1799 1809 0 +5.39(+0.30%)
Jul 14, 2017 1801 1811 1789 1804 0 +11.63(+0.65%)
Jul 13, 2017 1787 1803 1778 1792 0 +5.41(+0.30%)
Jul 12, 2017 1782 1793 1773 1787 0 +17.71(+1.00%)
Jul 11, 2017 1766 1778 1756 1769 0 +1.85(+0.10%)
Jul 10, 2017 1759 1776 1751 1767 0 +10.49(+0.60%)
Jul 07, 2017 1747 1765 1741 1757 0 +13.20(+0.76%)
Jul 06, 2017 1750 1761 1736 1744 0 -23.21(-1.31%)
Jul 05, 2017 1762 1777 1749 1767 0 +10.22(+0.58%)
Jul 03, 2017 1766 1782 1749 1757 0 -6.36(-0.36%)
Jun 30, 2017 1769 1776 1757 1763 0 +2.05(+0.12%)
Jun 29, 2017 1777 1785 1746 1761 0 -25.78(-1.44%)
Jun 28, 2017 1774 1792 1760 1787 0 +17.99(+1.02%)
Jun 27, 2017 1788 1796 1767 1769 0 -27.27(-1.52%)
Jun 26, 2017 1808 1819 1788 1796 0 -4.88(-0.27%)
Jun 23, 2017 1793 1809 1784 1801 0 +6.97(+0.39%)
Jun 22, 2017 1798 1806 1786 1794 0 -3.23(-0.18%)
Jun 21, 2017 1798 1807 1783 1797 0 +4.99(+0.28%)
Jun 20, 2017 1809 1815 1788 1792 0 -19.49(-1.08%)
Jun 19, 2017 1806 1822 1794 1812 0 +21.90(+1.22%)
Jun 16, 2017 1795 1803 1777 1790 0 +0.97(+0.05%)
Jun 15, 2017 1776 1794 1765 1789 0 -5.19(-0.29%)
Jun 14, 2017 1810 1815 1778 1794 0 -6.45(-0.36%)
Jun 13, 2017 1806 1816 1785 1801 0 +6.01(+0.33%)
Jun 12, 2017 1784 1809 1764 1795 0 -8.78(-0.49%)
Jun 09, 2017 1841 1849 1766 1803 0 -35.22(-1.92%)
Jun 08, 2017 1846 1853 1828 1839 0 -5.99(-0.32%)
Jun 07, 2017 1844 1852 1832 1845 0 +5.25(+0.29%)
Jun 06, 2017 1840 1852 1832 1839 0 -1.68(-0.09%)
Jun 05, 2017 1841 1850 1830 1841 0 -1.55(-0.08%)
Jun 02, 2017 1831 1849 1821 1842 0 +17.94(+0.98%)
Jun 01, 2017 1822 1831 1810 1825 0 +8.30(+0.46%)
May 31, 2017 1824 1831 1806 1816 0 -4.41(-0.24%)
May 30, 2017 1815 1829 1810 1821 0 +4.71(+0.26%)
May 26, 2017 1815 1824 1806 1816 0 +1.12(+0.06%)
May 25, 2017 1810 1825 1802 1815 0 +10.41(+0.58%)
May 24, 2017 1807 1814 1792 1804 0 +0.07(+0.00%)
May 23, 2017 1810 1814 1796 1804 0 +2.79(+0.15%)
May 22, 2017 1794 1807 1786 1802 0 +14.54(+0.81%)
May 19, 2017 1779 1796 1773 1787 0 +12.29(+0.69%)
May 18, 2017 1759 1785 1753 1775 0 +16.38(+0.93%)
May 17, 2017 1791 1794 1754 1758 0 -45.25(-2.51%)
May 16, 2017 1802 1814 1791 1804 0 +4.75(+0.26%)
May 15, 2017 1798 1808 1788 1799 0 -1.62(-0.09%)
May 12, 2017 1797 1807 1787 1800 0 +5.81(+0.32%)
May 11, 2017 1789 1801 1779 1795 0 -1.80(-0.10%)
May 10, 2017 1795 1805 1783 1796 0 +0.12(+0.01%)
May 09, 2017 1794 1805 1786 1796 0 +5.62(+0.31%)
May 08, 2017 1782 1798 1770 1791 0 +12.80(+0.72%)
May 05, 2017 1768 1782 1760 1778 0 +14.51(+0.82%)
May 04, 2017 1768 1773 1752 1763 0 -5.38(-0.30%)
May 03, 2017 1773 1782 1752 1769 0 -9.09(-0.51%)
May 02, 2017 1781 1786 1770 1778 0 +2.30(+0.13%)
May 01, 2017 1766 1786 1759 1776 0 +16.14(+0.92%)
Apr 28, 2017 1771 1777 1749 1759 0 -2.58(-0.15%)
Apr 27, 2017 1764 1773 1752 1762 0 +4.88(+0.28%)
Apr 26, 2017 1760 1769 1748 1757 0 -0.28(-0.02%)
Apr 25, 2017 1752 1764 1746 1757 0 +9.45(+0.54%)
Apr 24, 2017 1751 1758 1742 1748 0 +11.92(+0.69%)
Apr 21, 2017 1741 1749 1727 1736 0 -4.44(-0.26%)
Apr 20, 2017 1732 1749 1725 1740 0 +11.71(+0.68%)
Apr 19, 2017 1740 1746 1724 1729 0 -4.22(-0.24%)
Apr 18, 2017 1729 1742 1723 1733 0 +0.47(+0.03%)
Apr 17, 2017 1724 1736 1720 1733 0 +12.79(+0.74%)
Apr 13, 2017 1729 1738 1718 1720 0 -10.37(-0.60%)
Apr 12, 2017 1732 1739 1722 1730 0 -4.06(-0.23%)
Apr 11, 2017 1741 1746 1720 1734 0 -7.20(-0.41%)
Apr 10, 2017 1743 1751 1734 1741 0 +0.85(+0.05%)
Apr 07, 2017 1744 1750 1735 1741 0 -2.08(-0.12%)
Apr 06, 2017 1747 1756 1735 1743 0 -5.11(-0.29%)
Apr 05, 2017 1757 1769 1744 1748 0 -6.50(-0.37%)
Apr 04, 2017 1743 1759 1738 1754 0 +8.70(+0.50%)
Apr 03, 2017 1745 1754 1735 1746 0 -0.19(-0.01%)
Mar 31, 2017 1743 1755 1736 1746 0 +1.28(+0.07%)
Mar 30, 2017 1739 1750 1735 1744 0 +4.76(+0.27%)
Mar 29, 2017 1731 1745 1726 1740 0 +6.74(+0.39%)
Mar 28, 2017 1718 1738 1712 1733 0 +14.00(+0.81%)
Mar 27, 2017 1709 1726 1699 1719 0 -0.92(-0.05%)
Mar 24, 2017 1725 1731 1713 1720 0 +1.08(+0.06%)
Mar 23, 2017 1718 1728 1711 1719 0 -0.97(-0.06%)
Mar 22, 2017 1711 1726 1702 1720 0 +8.09(+0.47%)
Mar 21, 2017 1739 1745 1709 1712 0 -21.18(-1.22%)
Mar 20, 2017 1730 1740 1724 1733 0 +4.75(+0.27%)
Mar 17, 2017 1733 1738 1722 1728 0 +1.75(+0.10%)
Mar 16, 2017 1729 1734 1719 1726 0 -0.10(-0.01%)
Mar 15, 2017 1718 1731 1710 1726 0 +11.36(+0.66%)
Mar 14, 2017 1718 1723 1709 1715 0 -5.17(-0.30%)
Mar 13, 2017 1719 1727 1713 1720 0 +0.07(+0.00%)
Mar 10, 2017 1721 1727 1711 1720 0 +7.55(+0.44%)
Mar 09, 2017 1713 1719 1702 1713 0 +0.30(+0.02%)
Mar 08, 2017 1710 1720 1705 1712 0 +0.94(+0.05%)
Mar 07, 2017 1710 1719 1704 1711 0 -1.19(-0.07%)
Mar 06, 2017 1709 1718 1702 1713 0 -2.56(-0.15%)
Mar 03, 2017 1711 1719 1703 1715 0 +3.53(+0.21%)
Mar 02, 2017 1720 1724 1705 1712 0 -10.41(-0.60%)
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.