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, 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%)
Mar 02, 2015 1454 1469 1447 1463 0 +9.85(+0.68%)
Feb 27, 2015 1459 1469 1446 1453 0 -7.22(-0.49%)
Feb 26, 2015 1460 1464 1458 1460 0 +6.80(+0.47%)
Feb 25, 2015 1455 1468 1441 1454 0 -3.70(-0.25%)
Feb 24, 2015 1453 1465 1444 1457 0 +1.78(+0.12%)
Feb 23, 2015 1449 1463 1440 1456 0 +6.04(+0.42%)
Feb 20, 2015 1441 1452 1432 1450 0 +8.25(+0.57%)
Feb 19, 2015 1438 1448 1433 1441 0 -0.75(-0.05%)
Feb 18, 2015 1440 1448 1432 1442 0 +1.08(+0.07%)
Feb 17, 2015 1442 1451 1430 1441 0 -2.38(-0.16%)
Feb 13, 2015 1443 1443 1443 1443 0 +13.49(+0.94%)
Feb 12, 2015 1421 1437 1413 1430 0 +13.78(+0.97%)
Feb 11, 2015 1411 1423 1401 1416 0 +6.86(+0.49%)
Feb 10, 2015 1400 1413 1391 1409 0 +17.99(+1.29%)
Feb 09, 2015 1387 1401 1382 1391 0 -0.45(-0.03%)
Feb 06, 2015 1395 1407 1381 1392 0 -1.45(-0.10%)
Feb 05, 2015 1387 1399 1378 1393 0 +10.94(+0.79%)
Feb 04, 2015 1377 1397 1368 1382 0 +8.48(+0.62%)
Feb 03, 2015 1362 1380 1355 1374 0 +14.37(+1.06%)
Feb 02, 2015 1344 1364 1327 1359 0 +19.99(+1.49%)
Jan 30, 2015 1346 1361 1331 1339 0 -6.90(-0.51%)
Jan 29, 2015 1332 1354 1317 1346 0 +10.64(+0.80%)
Jan 28, 2015 1368 1373 1334 1336 0 -1.11(-0.08%)
Jan 27, 2015 1350 1357 1328 1337 0 -38.01(-2.76%)
Jan 26, 2015 1377 1384 1362 1375 0 -0.38(-0.03%)
Jan 23, 2015 1374 1388 1363 1375 0 +1.76(+0.13%)
Jan 22, 2015 1372 1376 1365 1373 0 +25.08(+1.86%)
Jan 21, 2015 1347 1358 1344 1348 0 +8.19(+0.61%)
Jan 20, 2015 1340 1348 1321 1340 0 +9.43(+0.71%)
Jan 16, 2015 1321 1336 1313 1331 0 +11.31(+0.86%)
Jan 15, 2015 1319 1323 1315 1319 0 -15.45(-1.16%)
Jan 14, 2015 1332 1345 1319 1335 0 -9.03(-0.67%)
Jan 13, 2015 1344 1344 1344 1344 0 +4.43(+0.33%)
Jan 12, 2015 1342 1344 1333 1339 0 -14.01(-1.04%)
Jan 09, 2015 1366 1372 1344 1353 0 -7.76(-0.57%)
Jan 08, 2015 1343 1367 1337 1361 0 +29.27(+2.20%)
Jan 07, 2015 1333 1344 1319 1332 0 +7.31(+0.55%)
Jan 06, 2015 1338 1347 1313 1325 0 -12.05(-0.90%)
Jan 05, 2015 1353 1358 1331 1337 0 -23.94(-1.76%)
Jan 02, 2015 1372 1381 1348 1361 0 -4.76(-0.35%)
Dec 31, 2014 1365 1365 1365 1365 0 -16.53(-1.20%)
Dec 30, 2014 1387 1394 1376 1382 0 -8.69(-0.62%)
Dec 29, 2014 1390 1401 1384 1391 0 -4.20(-0.30%)
Dec 26, 2014 1388 1402 1383 1395 0 +10.02(+0.72%)
Dec 24, 2014 1385 1385 1385 1385 0 -3.58(-0.26%)
Dec 23, 2014 1389 1398 1381 1388 0 +3.95(+0.29%)
Dec 22, 2014 1376 1390 1372 1384 0 +12.59(+0.92%)
Dec 19, 2014 1367 1382 1358 1372 0 +2.99(+0.22%)
Dec 18, 2014 1361 1372 1346 1369 0 +30.91(+2.31%)
Dec 17, 2014 1317 1343 1310 1338 0 +23.22(+1.77%)
Dec 16, 2014 1315 1344 1314 1315 0 -18.46(-1.38%)
Dec 15, 2014 1353 1361 1322 1333 0 -11.78(-0.88%)
Dec 12, 2014 1350 1367 1338 1345 0 -15.75(-1.16%)
Dec 11, 2014 1359 1379 1352 1361 0 +5.48(+0.40%)
Dec 10, 2014 1376 1381 1350 1355 0 -21.57(-1.57%)
Dec 09, 2014 1357 1384 1344 1377 0 -0.20(-0.01%)
Dec 08, 2014 1390 1397 1369 1377 0 -16.73(-1.20%)
Dec 05, 2014 1400 1405 1388 1394 0 -5.41(-0.39%)
Dec 04, 2014 1400 1411 1389 1399 0 -0.45(-0.03%)
Dec 03, 2014 1402 1410 1389 1400 0 +0.13(+0.01%)
Dec 02, 2014 1398 1412 1386 1399 0 -2.68(-0.19%)
Dec 01, 2014 1419 1427 1383 1402 0 -20.08(-1.41%)
Nov 28, 2014 1423 1431 1413 1422 0 +3.35(+0.24%)
Nov 26, 2014 1419 1419 1419 1419 0 +8.29(+0.59%)
Nov 25, 2014 1412 1422 1402 1411 0 +0.36(+0.03%)
Nov 24, 2014 1405 1417 1395 1410 0 +6.70(+0.48%)
Nov 21, 2014 1416 1420 1395 1403 0 +1.22(+0.09%)
Nov 20, 2014 1393 1409 1388 1402 0 +5.53(+0.40%)
Nov 19, 2014 1405 1409 1387 1397 0 -10.24(-0.73%)
Nov 18, 2014 1401 1416 1395 1407 0 +5.55(+0.40%)
Nov 17, 2014 1404 1418 1391 1401 0 -4.81(-0.34%)
Nov 14, 2014 1399 1413 1393 1406 0 +9.78(+0.70%)
Nov 13, 2014 1388 1405 1382 1396 0 +10.67(+0.77%)
Nov 12, 2014 1375 1390 1371 1386 0 +6.28(+0.46%)
Nov 11, 2014 1376 1384 1365 1379 0 +4.44(+0.32%)
Nov 10, 2014 1371 1383 1362 1375 0 +4.65(+0.34%)
Nov 07, 2014 1370 1377 1359 1370 0 +0.08(+0.01%)
Nov 06, 2014 1367 1376 1353 1370 0 -0.81(-0.06%)
Nov 05, 2014 1378 1382 1359 1371 0 +3.19(+0.23%)
Nov 04, 2014 1372 1379 1357 1368 0 -7.04(-0.51%)
Nov 03, 2014 1369 1383 1362 1375 0 +4.90(+0.36%)
Oct 31, 2014 1371 1375 1359 1370 0 +16.92(+1.25%)
Oct 30, 2014 1344 1359 1335 1353 0 +2.49(+0.18%)
Oct 28, 2014 1335 1353 1333 1351 0 +18.85(+1.42%)
Oct 27, 2014 1327 1336 1328 1332 0 +0.81(+0.06%)
Oct 24, 2014 1327 1339 1314 1331 0 +5.88(+0.44%)
Oct 23, 2014 1321 1335 1313 1325 0 +8.76(+0.67%)
Oct 21, 2014 1307 1322 1296 1316 0 +25.08(+1.94%)
Oct 20, 2014 1273 1294 1268 1291 0 +18.23(+1.43%)
Oct 17, 2014 1273 1284 1271 1273 0 +15.64(+1.24%)
Oct 16, 2014 1242 1270 1235 1257 0 -10.23(-0.81%)
Oct 15, 2014 1260 1279 1232 1268 0 -8.51(-0.67%)
Oct 14, 2014 1285 1297 1270 1276 0 +0.20(+0.02%)
Oct 13, 2014 1276 1290 1275 1276 0 -18.08(-1.40%)
Oct 10, 2014 1314 1326 1292 1294 0 -22.74(-1.73%)
Oct 09, 2014 1338 1344 1313 1317 0 -21.73(-1.62%)
Oct 08, 2014 1315 1341 1305 1338 0 +22.60(+1.72%)
Oct 07, 2014 1327 1334 1314 1316 0 -16.88(-1.27%)
Oct 06, 2014 1338 1345 1327 1333 0 +0.19(+0.01%)
Oct 03, 2014 1327 1341 1321 1333 0 +10.44(+0.79%)
Oct 02, 2014 1322 1330 1304 1322 0 +0.55(+0.04%)
Oct 01, 2014 1337 1341 1317 1322 0 -20.18(-1.50%)
Sep 30, 2014 1341 1350 1334 1342 0 +4.27(+0.32%)
Sep 29, 2014 1327 1342 1322 1338 0 -3.40(-0.25%)
Sep 26, 2014 1328 1344 1322 1341 0 +14.78(+1.11%)
Sep 25, 2014 1349 1352 1324 1326 0 -36.92(-2.71%)
Sep 19, 2014 1367 1375 1353 1363 0 +3.20(+0.24%)
Sep 18, 2014 1357 1366 1351 1360 0 +5.77(+0.43%)
Sep 17, 2014 1353 1362 1344 1354 0 +0.64(+0.05%)
Sep 16, 2014 1340 1358 1334 1353 0 +7.76(+0.58%)
Sep 15, 2014 1356 1360 1339 1346 0 -6.34(-0.47%)
Sep 12, 2014 1355 1362 1344 1352 0 -4.51(-0.33%)
Sep 11, 2014 1348 1359 1341 1357 0 +3.77(+0.28%)
Sep 10, 2014 1345 1357 1334 1353 0 +9.42(+0.70%)
Sep 09, 2014 1356 1372 1334 1343 0 -10.92(-0.81%)
Sep 08, 2014 1354 1363 1346 1354 0 +0.00(+0.00%)
Sep 05, 2014 1346 1357 1340 1354 0 +9.81(+0.73%)
Sep 04, 2014 1347 1358 1338 1344 0 -0.39(-0.03%)
Sep 03, 2014 1358 1364 1338 1345 0 -11.71(-0.86%)
Sep 02, 2014 1355 1363 1347 1357 0 +3.71(+0.27%)
Sep 01, 2014 0.1045 1353 1353 1353 0 +0.00(+0.00%)
Aug 29, 2014 1353 1357 1344 1353 0 +5.02(+0.37%)
Aug 28, 2014 1346 1354 1341 1348 0 -2.74(-0.20%)
Aug 27, 2014 1348 1357 1342 1351 0 +3.73(+0.28%)
Aug 26, 2014 1351 1355 1342 1347 0 -1.93(-0.14%)
Aug 25, 2014 1351 1357 1343 1349 0 +2.82(+0.21%)
Aug 22, 2014 1345 1353 1339 1346 0 -0.90(-0.07%)
Aug 21, 2014 1345 1353 1339 1347 0 +2.51(+0.19%)
Aug 20, 2014 1342 1350 1336 1344 0 +1.12(+0.08%)
Aug 19, 2014 1339 1347 1333 1343 0 +5.91(+0.44%)
Aug 18, 2014 1333 1342 1327 1337 0 +11.26(+0.85%)
Aug 15, 2014 1329 1334 1315 1326 0 +2.34(+0.18%)
Aug 14, 2014 1320 1327 1314 1324 0 +6.99(+0.53%)
Aug 13, 2014 1310 1321 1305 1317 0 +13.33(+1.02%)
Aug 12, 2014 1305 1313 1296 1303 0 -2.01(-0.15%)
Aug 11, 2014 1304 1313 1297 1305 0 +7.50(+0.58%)
Aug 08, 2014 1289 1300 1281 1298 0 +9.26(+0.72%)
Aug 07, 2014 1297 1305 1282 1289 0 -7.96(-0.61%)
Aug 06, 2014 1298 1307 1285 1297 0 -6.29(-0.48%)
Aug 05, 2014 1310 1315 1295 1303 0 -10.41(-0.79%)
Aug 04, 2014 1307 1321 1299 1313 0 +9.66(+0.74%)
Aug 01, 2014 1307 1318 1292 1304 0 -6.08(-0.46%)
Jul 31, 2014 1327 1334 1306 1310 0 -34.84(-2.59%)
Jul 23, 2014 1342 1354 1334 1345 0 +5.29(+0.39%)
Jul 22, 2014 1336 1346 1328 1339 0 +6.64(+0.50%)
Jul 21, 2014 1335 1344 1323 1333 0 -4.40(-0.33%)
Jul 18, 2014 1332 1342 1320 1337 0 +15.05(+1.14%)
Jul 17, 2014 1336 1346 1316 1322 0 -11.91(-0.89%)
Jul 16, 2014 1335 1349 1322 1334 0 +12.22(+0.92%)
Jul 15, 2014 1326 1331 1312 1322 0 -2.97(-0.22%)
Jul 14, 2014 1321 1331 1315 1325 0 +9.26(+0.70%)
Jul 11, 2014 1308 1320 1302 1315 0 +10.68(+0.82%)
Jul 10, 2014 1292 1312 1287 1305 0 -3.61(-0.28%)
Jul 09, 2014 1304 1314 1296 1308 0 +6.99(+0.54%)
Jul 08, 2014 1314 1318 1293 1301 0 -17.24(-1.31%)
Jul 07, 2014 1316 1325 1309 1319 0 +1.10(+0.08%)
Jul 03, 2014 0.0783 1317 1317 1317 0 +7.33(+0.56%)
Jul 02, 2014 1308 1316 1302 1310 0 +2.89(+0.22%)
Jul 01, 2014 1299 1313 1295 1307 0 +11.41(+0.88%)
Jun 30, 2014 1296 1305 1289 1296 0 +0.69(+0.05%)
Jun 27, 2014 1286 1298 1282 1295 0 +7.87(+0.61%)
Jun 26, 2014 1289 1293 1276 1287 0 +0.17(+0.01%)
Jun 25, 2014 1278 1291 1272 1287 0 +7.24(+0.57%)
Jun 24, 2014 1284 1296 1275 1280 0 -6.00(-0.47%)
Jun 23, 2014 1285 1293 1277 1286 0 +2.01(+0.16%)
Jun 20, 2014 1290 1296 1278 1284 0 -4.67(-0.36%)
Jun 19, 2014 1290 1297 1280 1289 0 -2.22(-0.17%)
Jun 18, 2014 1285 1294 1275 1291 0 +8.64(+0.67%)
Jun 17, 2014 1280 1290 1271 1282 0 +0.66(+0.05%)
Jun 16, 2014 1277 1288 1272 1281 0 +0.86(+0.07%)
Jun 13, 2014 1281 1289 1271 1281 0 +1.27(+0.10%)
Jun 12, 2014 1291 1295 1273 1279 0 -12.28(-0.95%)
Jun 11, 2014 1292 1300 1285 1292 0 -462.74(-26.38%)
Jun 10, 2014 1751 1762 1743 1754 0 +465.05(+36.07%)
Jun 06, 2014 1288 1296 1278 1289 0 +5.85(+0.46%)
Jun 05, 2014 1273 1287 1266 1283 0 +13.84(+1.09%)
Jun 04, 2014 1266 1276 1259 1270 0 +1.00(+0.08%)
Jun 03, 2014 1268 1277 1261 1269 0 -4.52(-0.36%)
Jun 02, 2014 1276 1281 1264 1273 0 -2.45(-0.19%)
May 30, 2014 1275 1283 1264 1276 0 +2.09(+0.16%)
May 29, 2014 1269 1278 1262 1273 0 +8.44(+0.67%)
May 28, 2014 1268 1275 1260 1265 0 -3.49(-0.28%)
May 27, 2014 1265 1273 1257 1269 0 +7.89(+0.63%)
May 23, 2014 1261 1261 1261 0 +8.65(+0.69%)
May 22, 2014 1249 1257 1243 1252 0 +3.60(+0.29%)
May 21, 2014 1238 1251 1234 1248 0 +11.98(+0.97%)
May 20, 2014 1241 1248 1229 1236 0 -4.83(-0.39%)
May 19, 2014 1230 1247 1226 1241 0 +6.98(+0.57%)
May 16, 2014 1226 1237 1217 1234 0 +8.94(+0.73%)
May 15, 2014 1232 1238 1214 1225 0 -8.22(-0.67%)
May 14, 2014 1237 1245 1228 1234 0 -6.15(-0.50%)
May 13, 2014 1240 1247 1231 1240 0 +0.31(+0.03%)
May 12, 2014 1230 1243 1225 1239 0 +15.19(+1.24%)
May 09, 2014 1221 1229 1210 1224 0 +1.22(+0.10%)
May 08, 2014 1218 1237 1211 1223 0 +1.40(+0.11%)
May 07, 2014 1224 1233 1206 1222 0 +0.24(+0.02%)
May 06, 2014 1235 1239 1219 1221 0 -17.49(-1.41%)
May 05, 2014 1229 1242 1223 1239 0 +5.43(+0.44%)
May 02, 2014 1238 1244 1227 1233 0 -1.40(-0.11%)
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.