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 (%)
Apr 30, 2013 1095 1108 1088 1102 0 +10.08(+0.92%)
Apr 29, 2013 1085 1100 1078 1092 0 +12.20(+1.13%)
Apr 26, 2013 1080 1092 1069 1080 0 -2.38(-0.22%)
Apr 25, 2013 1083 1094 1074 1082 0 +4.52(+0.42%)
Apr 24, 2013 1068 1089 1061 1078 0 +1.21(+0.11%)
Apr 23, 2013 1072 1083 1061 1077 0 +10.56(+0.99%)
Apr 22, 2013 1060 1073 1049 1066 0 +9.20(+0.87%)
Apr 19, 2013 1046 1067 1040 1057 0 +9.70(+0.93%)
Apr 18, 2013 1065 1067 1041 1047 0 -13.51(-1.27%)
Apr 17, 2013 1073 1078 1053 1061 0 -20.75(-1.92%)
Apr 16, 2013 1076 1086 1070 1081 0 +12.78(+1.20%)
Apr 15, 2013 1082 1090 1066 1069 0 -18.84(-1.73%)
Apr 12, 2013 1088 1093 1080 1087 0 -2.38(-0.22%)
Apr 11, 2013 1087 1097 1081 1090 0 -1.81(-0.17%)
Apr 10, 2013 1076 1095 1072 1092 0 +18.66(+1.74%)
Apr 09, 2013 1069 1079 1061 1073 0 +5.53(+0.52%)
Apr 08, 2013 1063 1071 1056 1067 0 +3.79(+0.36%)
Apr 05, 2013 1057 1067 1050 1064 0 -5.94(-0.56%)
Apr 04, 2013 1070 1077 1060 1070 0 +0.02(+0.00%)
Apr 03, 2013 1078 1084 1065 1070 0 -7.91(-0.73%)
Apr 02, 2013 1073 1085 1068 1077 0 +8.05(+0.75%)
Apr 01, 2013 1076 1082 1062 1069 0 -6.54(-0.61%)
Mar 28, 2013 1075 1084 1067 1076 0 -0.16(-0.01%)
Mar 27, 2013 1073 1082 1066 1076 0 -3.86(-0.36%)
Mar 26, 2013 1081 1086 1073 1080 0 +3.45(+0.32%)
Mar 25, 2013 1083 1089 1070 1077 0 -2.80(-0.26%)
Mar 22, 2013 1073 1083 1069 1079 0 +10.12(+0.95%)
Mar 21, 2013 1069 1079 1064 1069 0 -3.63(-0.34%)
Mar 20, 2013 1075 1082 1065 1073 0 +5.80(+0.54%)
Mar 19, 2013 1072 1078 1057 1067 0 -0.63(-0.06%)
Mar 18, 2013 1058 1074 1053 1068 0 +0.71(+0.07%)
Mar 15, 2013 1070 1077 1061 1067 0 -3.98(-0.37%)
Mar 14, 2013 1070 1077 1064 1071 0 +4.54(+0.43%)
Mar 13, 2013 1069 1075 1060 1066 0 -1.58(-0.15%)
Mar 12, 2013 1070 1078 1060 1068 0 -5.77(-0.54%)
Mar 11, 2013 1070 1079 1062 1074 0 +0.96(+0.09%)
Mar 08, 2013 1072 1080 1065 1073 0 +3.96(+0.37%)
Mar 07, 2013 1067 1074 1060 1069 0 +3.43(+0.32%)
Mar 06, 2013 1076 1080 1061 1065 0 -8.05(-0.75%)
Mar 05, 2013 1064 1080 1060 1073 0 +15.97(+1.51%)
Mar 04, 2013 1051 1063 1043 1057 0 +3.45(+0.33%)
Mar 01, 2013 1048 1060 1041 1054 0 +0.29(+0.03%)
Feb 28, 2013 1057 1064 1052 1054 0 -0.90(-0.09%)
Feb 27, 2013 1047 1062 1040 1055 0 +8.52(+0.81%)
Feb 26, 2013 1043 1053 1035 1046 0 -9.08(-0.86%)
Feb 22, 2013 1053 1059 1045 1055 0 +6.44(+0.61%)
Feb 21, 2013 1051 1059 1040 1049 0 -6.69(-0.63%)
Feb 20, 2013 1069 1075 1053 1055 0 -7.51(-0.71%)
Feb 18, 2013 1066 1073 1056 1063 0 +0.00(+0.00%)
Feb 15, 2013 1066 1073 1056 1063 0 -1.48(-0.14%)
Feb 14, 2013 1060 1071 1055 1064 0 +0.77(+0.07%)
Feb 13, 2013 1063 1074 1054 1064 0 +7.02(+0.66%)
Feb 12, 2013 1059 1067 1050 1057 0 -2.85(-0.27%)
Feb 11, 2013 1058 1066 1050 1060 0 +2.86(+0.27%)
Feb 08, 2013 1054 1063 1047 1057 0 +8.57(+0.82%)
Feb 07, 2013 1048 1055 1032 1048 0 +2.14(+0.20%)
Feb 06, 2013 1043 1055 1036 1046 0 +13.25(+1.28%)
Feb 04, 2013 1045 1051 1029 1033 0 -17.60(-1.68%)
Feb 01, 2013 1046 1057 1036 1050 0 +12.46(+1.20%)
Jan 31, 2013 1040 1049 1032 1038 0 -1.64(-0.16%)
Jan 30, 2013 1045 1053 1034 1039 0 -0.47(-0.05%)
Jan 29, 2013 1041 1049 1028 1040 0 +1.83(+0.18%)
Jan 28, 2013 1035 1047 1026 1038 0 +3.78(+0.37%)
Jan 25, 2013 1035 1047 1022 1034 0 +2.96(+0.29%)
Jan 24, 2013 1032 1047 1024 1031 0 -22.87(-2.17%)
Jan 23, 2013 1049 1060 1043 1054 0 +11.76(+1.13%)
Jan 22, 2013 1044 1050 1032 1042 0 +1.91(+0.18%)
Jan 21, 2013 1037 1045 1030 1041 0 +0.01(+0.00%)
Jan 18, 2013 1037 1045 1030 1041 0 +3.74(+0.36%)
Jan 17, 2013 1039 1047 1030 1037 0 +4.81(+0.47%)
Jan 16, 2013 1030 1040 1022 1032 0 +3.06(+0.30%)
Jan 15, 2013 1030 1039 1019 1029 0 -6.17(-0.60%)
Jan 14, 2013 1037 1045 1028 1035 0 -11.18(-1.07%)
Jan 12, 2013 1045 1053 1037 1046 0 +0.00(+0.00%)
Jan 11, 2013 1045 1053 1037 1046 0 +1.17(+0.11%)
Jan 10, 2013 1048 1054 1034 1045 0 +7.13(+0.69%)
Jan 09, 2013 1041 1047 1033 1038 0 -1.81(-0.17%)
Jan 08, 2013 1047 1052 1031 1040 0 -7.28(-0.70%)
Jan 07, 2013 1044 1054 1035 1047 0 -0.89(-0.08%)
Jan 04, 2013 1052 1058 1041 1048 0 -4.73(-0.45%)
Jan 03, 2013 1060 1065 1047 1053 0 -6.78(-0.64%)
Jan 02, 2013 1053 1062 1038 1059 0 +31.00(+3.01%)
Dec 31, 2012 1028 1028 1028 0 +22.62(+2.25%)
Dec 28, 2012 1009 1017 1004 1006 0 -11.11(-1.09%)
Dec 27, 2012 1018 1023 1002 1017 0 -1.01(-0.10%)
Dec 26, 2012 1023 1029 1012 1018 0 -6.41(-0.63%)
Dec 24, 2012 1024 1031 1020 1024 0 -1.79(-0.17%)
Dec 21, 2012 1024 1033 1014 1026 0 -11.15(-1.07%)
Dec 20, 2012 1035 1044 1026 1037 0 +2.85(+0.28%)
Dec 19, 2012 1045 1049 1031 1034 0 -11.00(-1.05%)
Dec 18, 2012 1036 1051 1028 1045 0 +13.06(+1.26%)
Dec 17, 2012 1019 1037 1012 1032 0 +15.14(+1.49%)
Dec 14, 2012 1023 1030 1011 1017 0 -13.28(-1.29%)
Dec 13, 2012 1038 1046 1025 1031 0 -8.63(-0.83%)
Dec 12, 2012 1043 1051 1032 1039 0 +2.04(+0.20%)
Dec 11, 2012 1032 1046 1028 1037 0 +12.78(+1.25%)
Dec 10, 2012 1022 1034 1015 1024 0 -1.30(-0.13%)
Dec 07, 2012 1038 1041 1018 1026 0 -7.19(-0.70%)
Dec 06, 2012 1023 1040 1013 1033 0 +6.09(+0.59%)
Dec 05, 2012 1036 1047 1018 1027 0 -12.13(-1.17%)
Dec 04, 2012 1043 1048 1031 1039 0 -10.33(-0.98%)
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%)
Sep 03, 2012 1085 1091 1074 1083 0 +0.00(+0.00%)
Aug 31, 2012 1085 1091 1074 1083 0 +4.85(+0.45%)
Aug 30, 2012 1085 1089 1075 1079 0 -11.34(-1.04%)
Aug 29, 2012 1088 1096 1083 1090 0 +1.51(+0.14%)
Aug 27, 2012 1092 1096 1083 1088 0 +3.85(+0.35%)
Aug 24, 2012 1075 1090 1071 1085 0 +6.79(+0.63%)
Aug 23, 2012 1082 1087 1072 1078 0 -7.60(-0.70%)
Aug 22, 2012 1077 1091 1071 1085 0 +5.82(+0.54%)
Aug 21, 2012 1092 1098 1073 1080 0 -9.50(-0.87%)
Aug 20, 2012 1085 1094 1078 1089 0 +3.10(+0.29%)
Aug 17, 2012 1083 1089 1076 1086 0 +7.03(+0.65%)
Aug 16, 2012 1072 1083 1066 1079 0 +8.51(+0.80%)
Aug 15, 2012 1067 1076 1062 1070 0 +1.58(+0.15%)
Aug 14, 2012 1072 1079 1064 1069 0 -0.29(-0.03%)
Aug 13, 2012 1064 1072 1059 1069 0 +4.55(+0.43%)
Aug 11, 2012 1060 1067 1055 1065 0 +0.00(+0.00%)
Aug 10, 2012 1060 1067 1055 1065 0 +0.40(+0.04%)
Aug 09, 2012 1062 1070 1058 1064 0 +1.05(+0.10%)
Aug 08, 2012 1059 1069 1054 1063 0 -0.05(-0.00%)
Aug 07, 2012 1063 1070 1056 1063 0 +3.80(+0.36%)
Aug 06, 2012 1056 1066 1051 1059 0 +6.72(+0.64%)
Aug 03, 2012 1050 1059 1044 1053 0 +15.61(+1.51%)
Aug 02, 2012 1033 1048 1024 1037 0 -4.12(-0.40%)
Aug 01, 2012 1051 1056 1035 1041 0 -2.29(-0.22%)
Jul 31, 2012 1039 1052 1034 1043 0 +5.91(+0.57%)
Jul 30, 2012 1037 1047 1029 1038 0 +2.61(+0.25%)
Jul 27, 2012 1017 1039 1012 1035 0 +23.32(+2.31%)
Jul 26, 2012 1010 1021 1001 1012 0 +16.05(+1.61%)
Jul 25, 2012 997.03 1007 987.96 995.55 0 -11.02(-1.09%)
Jul 24, 2012 1016 1021 998.22 1007 0 -7.18(-0.71%)
Jul 23, 2012 1004 1019 993.34 1014 0 -6.74(-0.66%)
Jul 20, 2012 1028 1036 1013 1020 0 -6.42(-0.63%)
Jul 19, 2012 1025 1035 1015 1027 0 +8.76(+0.86%)
Jul 18, 2012 1008 1022 1004 1018 0 +8.51(+0.84%)
Jul 17, 2012 1009 1017 994.98 1010 0 +5.68(+0.57%)
Jul 16, 2012 1004 1011 997.13 1004 0 -2.43(-0.24%)
Jul 14, 2012 994.74 1010 991.16 1006 0 +0.00(+0.00%)
Jul 13, 2012 994.74 1010 991.16 1006 0 +15.12(+1.53%)
Jul 12, 2012 994.21 1000 981.61 991.27 0 -9.81(-0.98%)
Jul 11, 2012 1005 1010 991.55 1001 0 -5.52(-0.55%)
Jul 10, 2012 1021 1026 1001 1007 0 -10.30(-1.01%)
Jul 09, 2012 1014 1022 1007 1017 0 +1.91(+0.19%)
Jul 06, 2012 1019 1024 1007 1015 0 -11.10(-1.08%)
Jul 05, 2012 1022 1034 1016 1026 0 +1.77(+0.17%)
Jul 04, 2012 1018 1027 1014 1024 0 +0.00(+0.00%)
Jul 03, 2012 1018 1027 1014 1024 0 +5.36(+0.53%)
Jul 02, 2012 1015 1024 1006 1019 0 +5.49(+0.54%)
Jun 30, 2012 1006 1017 998.22 1013 0 -0.64(-0.06%)
Jun 29, 2012 1006 1017 998.22 1014 0 +23.77(+2.40%)
Jun 28, 2012 990.24 996.16 978.46 990.34 0 -6.16(-0.62%)
Jun 27, 2012 992.83 1003 988.45 996.50 0 +7.42(+0.75%)
Jun 26, 2012 984.37 995.16 979.58 989.07 0 +7.46(+0.76%)
Jun 25, 2012 990.43 994.25 976.07 981.62 0 -18.65(-1.86%)
Jun 22, 2012 994.67 1003 987.77 1000 0 +10.25(+1.04%)
Jun 21, 2012 1008 1013 987.93 990.01 0 -17.62(-1.75%)
Jun 20, 2012 1010 1015 998.77 1008 0 -1.76(-0.17%)
Jun 19, 2012 1003 1017 998.57 1009 0 +10.03(+1.00%)
Jun 18, 2012 987.15 1006 984.32 999.36 0 +7.61(+0.77%)
Jun 15, 2012 985.19 995.64 980.71 991.75 0 +8.37(+0.85%)
Jun 14, 2012 977.63 990.41 969.09 983.39 0 +5.03(+0.51%)
Jun 13, 2012 980.16 989.30 973.45 978.36 0 -7.02(-0.71%)
Jun 12, 2012 979.33 988.11 969.22 985.37 0 +10.23(+1.05%)
Jun 11, 2012 993.82 999.28 973.17 975.15 0 -12.67(-1.28%)
Jun 08, 2012 975.58 989.83 970.71 987.82 0 +10.83(+1.11%)
Jun 07, 2012 985.83 990.85 973.91 976.99 0 -0.94(-0.10%)
Jun 06, 2012 963.38 980.30 961.60 977.93 0 +20.62(+2.15%)
Jun 05, 2012 952.95 963.71 947.47 957.31 0 +1.00(+0.11%)
Jun 04, 2012 951.63 962.70 940.61 956.31 0 +5.17(+0.54%)
Jun 02, 2012 959.52 967.66 947.58 951.13 0 +0.00(+0.00%)
Jun 01, 2012 959.52 967.66 947.58 951.13 0 -23.39(-2.40%)
May 31, 2012 975.09 982.69 963.25 974.52 0 -0.41(-0.04%)
May 30, 2012 974.18 982.69 964.89 974.93 0 -7.54(-0.77%)
May 29, 2012 976.58 986.93 970.59 982.47 0 +13.62(+1.41%)
May 28, 2012 970.54 977.55 963.29 968.85 0 +0.00(+0.00%)
May 25, 2012 970.54 977.55 963.29 968.84 0 -2.89(-0.30%)
May 24, 2012 977.30 984.10 962.81 971.73 0 -3.54(-0.36%)
May 23, 2012 964.90 980.04 954.65 975.27 0 +4.62(+0.48%)
May 22, 2012 977.20 985.72 963.55 970.65 0 -4.36(-0.45%)
May 21, 2012 953.46 978.79 949.53 975.00 0 +23.67(+2.49%)
May 18, 2012 961.26 972.47 943.84 951.33 0 -6.39(-0.67%)
May 17, 2012 972.90 980.24 954.98 957.72 0 -15.17(-1.56%)
May 16, 2012 979.98 989.06 966.15 972.90 0 -2.80(-0.29%)
May 15, 2012 980.26 990.68 971.10 975.70 0 -4.51(-0.46%)
May 14, 2012 982.81 992.06 975.31 980.21 0 -11.91(-1.20%)
May 11, 2012 986.63 1005 985.11 992.12 0 -0.93(-0.09%)
May 10, 2012 993.69 1001 986.38 993.05 0 +5.97(+0.60%)
May 09, 2012 979.40 995.76 974.67 987.08 0 -2.60(-0.26%)
May 08, 2012 987.35 996.35 973.76 989.68 0 -1.03(-0.10%)
May 07, 2012 979.37 996.80 977.83 990.71 0 +3.70(+0.38%)
May 04, 2012 1001 1005 984.81 987.01 0 -22.18(-2.20%)
May 03, 2012 1015 1021 1004 1009 0 -4.93(-0.49%)
May 02, 2012 1007 1018 1002 1014 0 +1.39(+0.14%)
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.