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, 2014 1227 1239 1220 1232 0 +0.91(+0.07%)
Apr 29, 2014 1229 1239 1217 1231 0 +2.65(+0.22%)
Apr 28, 2014 1222 1241 1205 1228 0 +11.07(+0.91%)
Apr 25, 2014 1224 1232 1210 1217 0 -11.27(-0.92%)
Apr 24, 2014 1233 1240 1214 1229 0 +13.91(+1.15%)
Apr 23, 2014 1223 1228 1207 1215 0 -12.95(-1.05%)
Apr 22, 2014 1225 1236 1219 1228 0 +3.95(+0.32%)
Apr 21, 2014 1221 1229 1212 1224 0 +4.58(+0.38%)
Apr 17, 2014 1219 1219 1219 0 +4.08(+0.34%)
Apr 16, 2014 1208 1218 1199 1215 0 +15.74(+1.31%)
Apr 15, 2014 1198 1207 1178 1199 0 +5.10(+0.43%)
Apr 14, 2014 1193 1200 1182 1194 0 +8.93(+0.75%)
Apr 11, 2014 1187 1200 1180 1185 0 -9.89(-0.83%)
Apr 10, 2014 1224 1229 1192 1195 0 -28.17(-2.30%)
Apr 09, 2014 1213 1226 1203 1223 0 +14.49(+1.20%)
Apr 08, 2014 1201 1214 1191 1209 0 -57.61(-4.55%)
Apr 07, 2014 1276 1285 1258 1266 0 -14.03(-1.10%)
Apr 04, 2014 1308 1312 1275 1280 0 -21.58(-1.66%)
Apr 03, 2014 1309 1314 1293 1302 0 -22.76(-1.72%)
Apr 02, 2014 1325 1333 1316 1325 0 +2.13(+0.16%)
Apr 01, 2014 1312 1326 1308 1323 0 +14.57(+1.11%)
Mar 31, 2014 1312 1324 1302 1308 0 +4.28(+0.33%)
Mar 28, 2014 1303 1315 1294 1304 0 +6.51(+0.50%)
Mar 27, 2014 1301 1309 1284 1297 0 -4.39(-0.34%)
Mar 26, 2014 1322 1330 1300 1302 0 -14.83(-1.13%)
Mar 25, 2014 1318 1328 1303 1316 0 +4.41(+0.34%)
Mar 24, 2014 1322 1328 1299 1312 0 -5.24(-0.40%)
Mar 21, 2014 1333 1339 1310 1317 0 -4.38(-0.33%)
Mar 20, 2014 1314 1331 1306 1322 0 +6.91(+0.53%)
Mar 19, 2014 1326 1331 1307 1315 0 -10.69(-0.81%)
Mar 18, 2014 1313 1331 1309 1325 0 +14.74(+1.12%)
Mar 17, 2014 1307 1320 1302 1311 0 +12.95(+1.00%)
Mar 14, 2014 1300 1312 1292 1298 0 -6.73(-0.52%)
Mar 13, 2014 1326 1331 1298 1305 0 -16.21(-1.23%)
Mar 12, 2014 1312 1324 1304 1321 0 +2.31(+0.18%)
Mar 11, 2014 1327 1332 1312 1318 0 -5.61(-0.42%)
Mar 10, 2014 1326 1331 1315 1324 0 -3.84(-0.29%)
Mar 07, 2014 1338 1341 1320 1328 0 -5.17(-0.39%)
Mar 06, 2014 1331 1339 1324 1333 0 +5.60(+0.42%)
Mar 05, 2014 1324 1334 1317 1327 0 +4.87(+0.37%)
Mar 04, 2014 1318 1328 1313 1323 0 +14.97(+1.14%)
Mar 03, 2014 1307 1316 1295 1308 0 -11.55(-0.88%)
Feb 28, 2014 1321 1333 1307 1319 0 +0.00(+0.00%)
Feb 27, 2014 1304 1323 1299 1319 0 +13.88(+1.06%)
Feb 26, 2014 1310 1317 1297 1305 0 -0.88(-0.07%)
Feb 25, 2014 1312 1319 1298 1306 0 -3.57(-0.27%)
Feb 24, 2014 1306 1320 1299 1310 0 +4.24(+0.32%)
Feb 21, 2014 1314 1322 1302 1305 0 -6.14(-0.47%)
Feb 20, 2014 1309 1319 1300 1312 0 +2.58(+0.20%)
Feb 19, 2014 1316 1326 1302 1309 0 -10.62(-0.80%)
Feb 18, 2014 1322 1331 1312 1320 0 +0.93(+0.07%)
Feb 17, 2014 0.0640 1319 1319 1319 0 +0.30(+0.02%)
Feb 14, 2014 1313 1325 1306 1318 0 +1.62(+0.12%)
Feb 13, 2014 1301 1321 1296 1317 0 +9.28(+0.71%)
Feb 12, 2014 1309 1315 1300 1308 0 -0.14(-0.01%)
Feb 11, 2014 1297 1312 1291 1308 0 +14.91(+1.15%)
Feb 10, 2014 1287 1301 1278 1293 0 +5.01(+0.39%)
Feb 07, 2014 1279 1292 1270 1288 0 +25.16(+1.99%)
Feb 06, 2014 1252 1268 1246 1263 0 +9.15(+0.73%)
Feb 05, 2014 1251 1263 1238 1253 0 -0.89(-0.07%)
Feb 04, 2014 1252 1265 1241 1254 0 +11.26(+0.91%)
Feb 03, 2014 1277 1283 1238 1243 0 -33.99(-2.66%)
Jan 31, 2014 1266 1288 1255 1277 0 -2.01(-0.16%)
Jan 30, 2014 1276 1290 1263 1279 0 +17.23(+1.37%)
Jan 29, 2014 1264 1278 1249 1262 0 -13.94(-1.09%)
Jan 28, 2014 1270 1285 1262 1276 0 -6.31(-0.49%)
Jan 27, 2014 1294 1302 1270 1282 0 -7.66(-0.59%)
Jan 24, 2014 1311 1317 1286 1290 0 -23.04(-1.76%)
Jan 23, 2014 1311 1321 1296 1313 0 -3.40(-0.26%)
Jan 22, 2014 1317 1325 1307 1316 0 +0.90(+0.07%)
Jan 21, 2014 1319 1328 1301 1315 0 +4.68(+0.36%)
Jan 20, 2014 0.0593 1311 1311 1311 0 +0.00(+0.00%)
Jan 17, 2014 1321 1326 1303 1311 0 -13.60(-1.03%)
Jan 16, 2014 1322 1331 1313 1324 0 -0.89(-0.07%)
Jan 15, 2014 1311 1332 1309 1325 0 +14.36(+1.10%)
Jan 14, 2014 1297 1314 1290 1311 0 +18.31(+1.42%)
Jan 13, 2014 1306 1318 1285 1292 0 -17.08(-1.30%)
Jan 10, 2014 1314 1320 1299 1310 0 +1.60(+0.12%)
Jan 09, 2014 1323 1326 1301 1308 0 -10.71(-0.81%)
Jan 08, 2014 1319 1329 1309 1319 0 -3.52(-0.27%)
Jan 07, 2014 1319 1329 1310 1322 0 +8.10(+0.62%)
Jan 06, 2014 1318 1327 1303 1314 0 -3.06(-0.23%)
Jan 03, 2014 1330 1334 1312 1317 0 -10.27(-0.77%)
Jan 02, 2014 1334 1338 1322 1327 0 -12.41(-0.93%)
Dec 31, 2013 1340 1340 1340 0 +9.04(+0.68%)
Dec 30, 2013 1332 1340 1323 1331 0 -2.49(-0.19%)
Dec 27, 2013 1336 1342 1327 1333 0 -2.06(-0.15%)
Dec 26, 2013 1332 1341 1326 1335 0 +4.45(+0.33%)
Dec 24, 2013 1331 1331 1331 0 +2.67(+0.20%)
Dec 23, 2013 1326 1333 1317 1328 0 +15.11(+1.15%)
Dec 20, 2013 1305 1321 1300 1313 0 +9.57(+0.73%)
Dec 19, 2013 1300 1311 1292 1303 0 -3.02(-0.23%)
Dec 18, 2013 1291 1308 1274 1306 0 +13.66(+1.06%)
Dec 17, 2013 1297 1305 1287 1293 0 -5.44(-0.42%)
Dec 16, 2013 1295 1309 1289 1298 0 +8.63(+0.67%)
Dec 13, 2013 1298 1305 1283 1290 0 -1.94(-0.15%)
Dec 12, 2013 1297 1304 1287 1292 0 -5.54(-0.43%)
Dec 11, 2013 1314 1320 1293 1297 0 -16.37(-1.25%)
Dec 10, 2013 1310 1324 1303 1314 0 +0.66(+0.05%)
Dec 09, 2013 1309 1321 1301 1313 0 +5.59(+0.43%)
Dec 06, 2013 1309 1314 1297 1307 0 +8.08(+0.62%)
Dec 05, 2013 1307 1312 1289 1299 0 -5.22(-0.40%)
Dec 04, 2013 1294 1312 1288 1304 0 +2.35(+0.18%)
Dec 03, 2013 1300 1309 1289 1302 0 +1.18(+0.09%)
Dec 02, 2013 1308 1317 1295 1301 0 -3.29(-0.25%)
Nov 29, 2013 1299 1312 1296 1304 0 +7.35(+0.57%)
Nov 28, 2013 1292 1302 1285 1297 0 +0.00(+0.00%)
Nov 27, 2013 1292 1302 1286 1297 0 +9.68(+0.75%)
Nov 26, 2013 1280 1295 1273 1287 0 +7.99(+0.62%)
Nov 25, 2013 1281 1291 1272 1279 0 +1.09(+0.09%)
Nov 22, 2013 1273 1283 1267 1278 0 +5.19(+0.41%)
Nov 21, 2013 1268 1278 1261 1273 0 +9.63(+0.76%)
Nov 20, 2013 1273 1280 1259 1263 0 -5.78(-0.46%)
Nov 19, 2013 1273 1282 1264 1269 0 -5.40(-0.42%)
Nov 18, 2013 1282 1291 1270 1274 0 -7.59(-0.59%)
Nov 15, 2013 1281 1290 1274 1282 0 -7.37(-0.57%)
Nov 14, 2013 1281 1295 1275 1289 0 +23.81(+1.88%)
Nov 12, 2013 1263 1275 1256 1266 0 -0.88(-0.07%)
Nov 11, 2013 1266 1273 1257 1266 0 -2.16(-0.17%)
Nov 08, 2013 1254 1272 1247 1269 0 +16.68(+1.33%)
Nov 07, 2013 1273 1280 1248 1252 0 -24.32(-1.91%)
Nov 06, 2013 1274 1287 1263 1276 0 +7.66(+0.60%)
Nov 05, 2013 1268 1278 1258 1269 0 -4.20(-0.33%)
Nov 04, 2013 1273 1280 1262 1273 0 +4.15(+0.33%)
Nov 01, 2013 1272 1280 1259 1269 0 +1.41(+0.11%)
Oct 31, 2013 1268 1279 1258 1267 0 -1.79(-0.14%)
Oct 30, 2013 1274 1282 1257 1269 0 -0.16(-0.01%)
Oct 29, 2013 1271 1284 1255 1269 0 +4.77(+0.38%)
Oct 28, 2013 1265 1272 1254 1264 0 -0.68(-0.05%)
Oct 25, 2013 1268 1279 1254 1265 0 +11.79(+0.94%)
Oct 24, 2013 1250 1263 1240 1253 0 +4.90(+0.39%)
Oct 23, 2013 1249 1261 1237 1248 0 -5.71(-0.46%)
Oct 22, 2013 1259 1269 1239 1254 0 +1.57(+0.13%)
Oct 21, 2013 1247 1262 1240 1253 0 +10.12(+0.81%)
Oct 18, 2013 1228 1248 1221 1242 0 +31.80(+2.63%)
Oct 17, 2013 1201 1214 1195 1211 0 +6.93(+0.58%)
Oct 16, 2013 1200 1210 1193 1204 0 +9.71(+0.81%)
Oct 15, 2013 1197 1207 1188 1194 0 -2.83(-0.24%)
Oct 14, 2013 1185 1200 1181 1197 0 +4.95(+0.42%)
Oct 11, 2013 1180 1195 1176 1192 0 +9.61(+0.81%)
Oct 10, 2013 1173 1186 1165 1182 0 +23.17(+2.00%)
Oct 09, 2013 1163 1171 1146 1159 0 +0.30(+0.03%)
Oct 08, 2013 1179 1181 1155 1159 0 -20.82(-1.77%)
Oct 07, 2013 1180 1192 1174 1180 0 -8.07(-0.68%)
Oct 04, 2013 1181 1192 1175 1188 0 +6.21(+0.53%)
Oct 03, 2013 1192 1197 1173 1181 0 -11.78(-0.99%)
Oct 02, 2013 1185 1198 1179 1193 0 +1.64(+0.14%)
Oct 01, 2013 1178 1195 1176 1192 0 +10.03(+0.85%)
Sep 27, 2013 1180 1189 1172 1182 0 -3.04(-0.26%)
Sep 26, 2013 1178 1191 1173 1185 0 +11.65(+0.99%)
Sep 25, 2013 1179 1186 1169 1173 0 -5.73(-0.49%)
Sep 24, 2013 1183 1191 1172 1179 0 -2.45(-0.21%)
Sep 23, 2013 1187 1194 1171 1181 0 +5.59(+0.48%)
Sep 20, 2013 1188 1194 1170 1176 0 -9.52(-0.80%)
Sep 19, 2013 1188 1195 1178 1185 0 -0.58(-0.05%)
Sep 18, 2013 1174 1189 1166 1186 0 +16.45(+1.41%)
Sep 17, 2013 1163 1177 1157 1169 0 +8.95(+0.77%)
Sep 16, 2013 1172 1177 1154 1160 0 -3.47(-0.30%)
Sep 13, 2013 1167 1174 1156 1164 0 -0.18(-0.02%)
Sep 12, 2013 1162 1174 1153 1164 0 +3.00(+0.26%)
Sep 11, 2013 1154 1168 1149 1161 0 -5.64(-0.48%)
Sep 10, 2013 1165 1175 1153 1167 0 +7.74(+0.67%)
Sep 09, 2013 1153 1164 1148 1159 0 +11.77(+1.03%)
Sep 06, 2013 1150 1156 1136 1147 0 +1.54(+0.13%)
Sep 05, 2013 1148 1156 1138 1145 0 -0.50(-0.04%)
Sep 04, 2013 1138 1151 1132 1146 0 +10.40(+0.92%)
Sep 03, 2013 1138 1153 1126 1136 0 +1.42(+0.13%)
Sep 02, 2013 1144 1147 1129 1134 0 +0.00(+0.00%)
Aug 30, 2013 1144 1147 1129 1134 0 -8.60(-0.75%)
Aug 29, 2013 1137 1152 1133 1143 0 +7.44(+0.66%)
Aug 28, 2013 1133 1145 1129 1135 0 +0.81(+0.07%)
Aug 27, 2013 1144 1154 1129 1134 0 -21.20(-1.83%)
Aug 26, 2013 1161 1170 1152 1156 0 -6.82(-0.59%)
Aug 23, 2013 1164 1169 1152 1163 0 +11.13(+0.97%)
Aug 22, 2013 1147 1156 1140 1151 0 +10.75(+0.94%)
Aug 21, 2013 1145 1153 1137 1141 0 -5.30(-0.46%)
Aug 20, 2013 1146 1157 1139 1146 0 +1.24(+0.11%)
Aug 19, 2013 1147 1159 1139 1145 0 -2.43(-0.21%)
Aug 16, 2013 1148 1155 1141 1147 0 -1.28(-0.11%)
Aug 15, 2013 1154 1161 1137 1148 0 -13.31(-1.15%)
Aug 14, 2013 1166 1176 1154 1162 0 -1.90(-0.16%)
Aug 13, 2013 1159 1173 1148 1164 0 +6.50(+0.56%)
Aug 12, 2013 1147 1161 1144 1157 0 +5.98(+0.52%)
Aug 09, 2013 1156 1162 1147 1151 0 -6.60(-0.57%)
Aug 08, 2013 1160 1167 1147 1158 0 +2.20(+0.19%)
Aug 07, 2013 1154 1163 1145 1156 0 -1.97(-0.17%)
Aug 06, 2013 1161 1168 1150 1158 0 -6.05(-0.52%)
Aug 05, 2013 1163 1170 1155 1164 0 -1.29(-0.11%)
Aug 02, 2013 1156 1167 1151 1165 0 +7.21(+0.62%)
Aug 01, 2013 1155 1164 1147 1158 0 +12.52(+1.09%)
Jul 31, 2013 1149 1157 1139 1145 0 -0.64(-0.06%)
Jul 30, 2013 1150 1159 1139 1146 0 +1.05(+0.09%)
Jul 29, 2013 1143 1154 1137 1145 0 -2.78(-0.24%)
Jul 26, 2013 1136 1151 1130 1147 0 +7.64(+0.67%)
Jul 25, 2013 1139 1148 1129 1140 0 +0.42(+0.04%)
Jul 24, 2013 1142 1150 1131 1139 0 +8.01(+0.71%)
Jul 23, 2013 1138 1143 1127 1131 0 -5.54(-0.49%)
Jul 22, 2013 1135 1144 1128 1137 0 +4.45(+0.39%)
Jul 19, 2013 1135 1148 1121 1133 0 -16.61(-1.45%)
Jul 18, 2013 1151 1159 1141 1149 0 -2.70(-0.23%)
Jul 17, 2013 1153 1161 1145 1152 0 +1.79(+0.16%)
Jul 16, 2013 1150 1158 1141 1150 0 +0.78(+0.07%)
Jul 15, 2013 1137 1157 1140 1149 0 -1.00(-0.09%)
Jul 12, 2013 1136 1155 1138 1150 0 +2.53(+0.22%)
Jul 11, 2013 1126 1151 1132 1148 0 +21.04(+1.87%)
Jul 10, 2013 1123 1134 1117 1127 0 +1.14(+0.10%)
Jul 09, 2013 1124 1133 1114 1126 0 +7.48(+0.67%)
Jul 08, 2013 1119 1127 1109 1118 0 +2.35(+0.21%)
Jul 05, 2013 1115 1121 1102 1116 0 +6.18(+0.56%)
Jul 04, 2013 1102 1115 1097 1110 0 +0.00(+0.00%)
Jul 03, 2013 1102 1115 1097 1110 0 +4.39(+0.40%)
Jul 02, 2013 1104 1117 1094 1105 0 +1.20(+0.11%)
Jul 01, 2013 1102 1116 1095 1104 0 +5.08(+0.46%)
Jun 28, 2013 1095 1109 1089 1099 0 +3.76(+0.34%)
Jun 26, 2013 1097 1104 1086 1095 0 +7.19(+0.66%)
Jun 25, 2013 1088 1099 1077 1088 0 +8.60(+0.80%)
Jun 24, 2013 1080 1091 1065 1079 0 -11.55(-1.06%)
Jun 21, 2013 1098 1103 1079 1091 0 -0.09(-0.01%)
Jun 20, 2013 1106 1114 1087 1091 0 -26.20(-2.35%)
Jun 19, 2013 1132 1138 1116 1117 0 -15.48(-1.37%)
Jun 18, 2013 1124 1139 1121 1133 0 +7.38(+0.66%)
Jun 17, 2013 1118 1135 1117 1125 0 +9.49(+0.85%)
Jun 14, 2013 1122 1128 1111 1116 0 -7.87(-0.70%)
Jun 13, 2013 1111 1128 1104 1124 0 +12.46(+1.12%)
Jun 12, 2013 1127 1130 1107 1111 0 -9.32(-0.83%)
Jun 11, 2013 1122 1132 1114 1120 0 -11.47(-1.01%)
Jun 10, 2013 1129 1143 1122 1132 0 +0.31(+0.03%)
Jun 07, 2013 1122 1138 1113 1132 0 +14.03(+1.26%)
Jun 06, 2013 1113 1125 1099 1118 0 +4.85(+0.44%)
Jun 05, 2013 1121 1127 1107 1113 0 -12.22(-1.09%)
Jun 04, 2013 1129 1138 1116 1125 0 -1.91(-0.17%)
Jun 03, 2013 1123 1132 1108 1127 0 +4.37(+0.39%)
May 31, 2013 1129 1142 1120 1123 0 -10.05(-0.89%)
May 30, 2013 1130 1145 1124 1133 0 +2.64(+0.23%)
May 29, 2013 1130 1139 1120 1130 0 -7.07(-0.62%)
May 28, 2013 1143 1153 1131 1137 0 +3.65(+0.32%)
May 24, 2013 1126 1137 1122 1133 0 +0.12(+0.01%)
May 23, 2013 1125 1141 1119 1133 0 -4.62(-0.41%)
May 22, 2013 1147 1158 1131 1138 0 -8.83(-0.77%)
May 21, 2013 1148 1157 1138 1147 0 -2.08(-0.18%)
May 20, 2013 1144 1158 1137 1149 0 +2.36(+0.21%)
May 17, 2013 1143 1152 1134 1146 0 +8.38(+0.74%)
May 16, 2013 1138 1151 1127 1138 0 -4.28(-0.37%)
May 15, 2013 1138 1151 1127 1142 0 +7.72(+0.68%)
May 13, 2013 1132 1141 1125 1135 0 +0.30(+0.03%)
May 10, 2013 1132 1139 1124 1134 0 +4.37(+0.39%)
May 09, 2013 1133 1142 1123 1130 0 -6.35(-0.56%)
May 08, 2013 1127 1140 1119 1136 0 +8.38(+0.74%)
May 07, 2013 1129 1137 1117 1128 0 +2.76(+0.25%)
May 06, 2013 1121 1131 1114 1125 0 +6.91(+0.62%)
May 03, 2013 1116 1122 1108 1118 0 +11.06(+1.00%)
May 02, 2013 1098 1112 1093 1107 0 +11.27(+1.03%)
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.