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, 2019 2491 2505 2463 2487 0 -8.20(-0.33%)
Apr 29, 2019 2499 2515 2483 2495 0 +0.48(+0.02%)
Apr 26, 2019 2481 2505 2455 2495 0 +25.27(+1.02%)
Apr 25, 2019 2483 2500 2455 2470 0 +9.41(+0.38%)
Apr 24, 2019 2473 2486 2449 2460 0 -14.63(-0.59%)
Apr 23, 2019 2446 2483 2436 2475 0 +32.55(+1.33%)
Apr 22, 2019 2419 2449 2409 2442 0 +14.03(+0.58%)
Apr 18, 2019 2419 2436 2403 2428 0 +12.40(+0.51%)
Apr 17, 2019 2409 2432 2388 2416 0 +19.82(+0.83%)
Apr 16, 2019 2389 2415 2371 2396 0 +15.66(+0.66%)
Apr 15, 2019 2379 2392 2360 2380 0 +0.84(+0.04%)
Apr 12, 2019 2381 2392 2361 2380 0 +12.25(+0.52%)
Apr 11, 2019 2377 2384 2358 2367 0 -5.91(-0.25%)
Apr 10, 2019 2365 2381 2353 2373 0 +10.42(+0.44%)
Apr 09, 2019 2364 2383 2350 2363 0 -11.56(-0.49%)
Apr 08, 2019 2356 2379 2341 2374 0 +12.77(+0.54%)
Apr 05, 2019 2356 2368 2348 2362 0 +13.56(+0.58%)
Apr 04, 2019 2349 2362 2326 2348 0 -0.64(-0.03%)
Apr 03, 2019 2345 2363 2330 2349 0 +13.04(+0.56%)
Apr 02, 2019 2330 2347 2316 2336 0 +5.27(+0.23%)
Apr 01, 2019 2322 2336 2304 2330 0 +29.63(+1.29%)
Mar 29, 2019 2303 2310 2284 2301 0 +12.54(+0.55%)
Mar 28, 2019 2295 2304 2269 2288 0 -1.26(-0.06%)
Mar 27, 2019 2302 2314 2268 2290 0 -8.19(-0.36%)
Mar 26, 2019 2312 2329 2275 2298 0 +7.32(+0.32%)
Mar 25, 2019 2288 2310 2263 2290 0 -1.79(-0.08%)
Mar 22, 2019 2333 2349 2285 2292 0 -49.49(-2.11%)
Mar 21, 2019 2298 2353 2291 2342 0 +44.92(+1.96%)
Mar 20, 2019 2282 2313 2264 2297 0 +13.13(+0.57%)
Mar 19, 2019 2296 2312 2272 2284 0 -3.26(-0.14%)
Mar 18, 2019 2267 2298 2260 2287 0 +18.22(+0.80%)
Mar 15, 2019 2257 2286 2241 2269 0 +21.52(+0.96%)
Mar 14, 2019 2247 2260 2236 2247 0 +7.41(+0.33%)
Mar 13, 2019 2236 2256 2224 2240 0 +13.42(+0.60%)
Mar 12, 2019 2219 2244 2208 2226 0 +11.36(+0.51%)
Mar 11, 2019 2174 2219 2171 2215 0 +52.82(+2.44%)
Mar 08, 2019 2139 2167 2126 2162 0 -1.15(-0.05%)
Mar 07, 2019 2184 2193 2151 2163 0 -24.86(-1.14%)
Mar 06, 2019 2196 2212 2178 2188 0 -11.22(-0.51%)
Mar 05, 2019 2206 2215 2185 2199 0 -4.43(-0.20%)
Mar 04, 2019 2217 2234 2178 2204 0 -1.75(-0.08%)
Mar 01, 2019 2204 2218 2183 2206 0 +17.54(+0.80%)
Feb 28, 2019 2192 2209 2181 2188 0 -8.34(-0.38%)
Feb 27, 2019 2187 2203 2171 2196 0 +1.00(+0.05%)
Feb 26, 2019 2185 2208 2173 2195 0 +4.58(+0.21%)
Feb 25, 2019 2205 2218 2185 2191 0 +6.78(+0.31%)
Feb 22, 2019 2170 2191 2163 2184 0 +22.01(+1.02%)
Feb 21, 2019 2152 2174 2135 2162 0 +6.59(+0.31%)
Feb 20, 2019 2159 2174 2139 2155 0 -1.71(-0.08%)
Feb 19, 2019 2143 2168 2137 2157 0 +8.15(+0.38%)
Feb 15, 2019 2153 2165 2133 2149 0 +7.24(+0.34%)
Feb 14, 2019 2133 2155 2119 2142 0 -1.19(-0.06%)
Feb 13, 2019 2150 2165 2133 2143 0 +0.71(+0.03%)
Feb 12, 2019 2126 2151 2114 2142 0 +31.15(+1.48%)
Feb 11, 2019 2129 2139 2103 2111 0 -5.95(-0.28%)
Feb 08, 2019 2099 2121 2084 2117 0 -1.03(-0.05%)
Feb 07, 2019 2125 2137 2096 2118 0 -23.49(-1.10%)
Feb 06, 2019 2161 2169 2128 2142 0 -19.05(-0.88%)
Feb 05, 2019 2143 2169 2136 2161 0 +28.02(+1.31%)
Feb 04, 2019 2106 2144 2094 2133 0 +30.41(+1.45%)
Feb 01, 2019 2116 2139 2091 2102 0 -34.02(-1.59%)
Jan 31, 2019 2117 2159 2099 2136 0 +23.56(+1.12%)
Jan 30, 2019 2085 2124 2062 2113 0 +64.61(+3.15%)
Jan 29, 2019 2073 2086 2035 2048 0 -31.30(-1.51%)
Jan 28, 2019 2084 2092 2054 2079 0 -28.26(-1.34%)
Jan 25, 2019 2101 2124 2084 2108 0 +29.22(+1.41%)
Jan 24, 2019 2084 2096 2056 2078 0 -5.20(-0.25%)
Jan 23, 2019 2085 2103 2054 2084 0 +13.72(+0.66%)
Jan 22, 2019 2108 2113 2052 2070 0 -50.10(-2.36%)
Jan 18, 2019 2127 2138 2101 2120 0 +13.38(+0.64%)
Jan 17, 2019 2089 2120 2078 2107 0 +9.42(+0.45%)
Jan 16, 2019 2094 2117 2082 2097 0 +6.37(+0.30%)
Jan 15, 2019 2060 2099 2048 2091 0 +42.08(+2.05%)
Jan 14, 2019 2048 2068 2030 2049 0 -19.71(-0.95%)
Jan 11, 2019 2066 2085 2048 2068 0 -8.14(-0.39%)
Jan 10, 2019 2058 2083 2040 2076 0 +2.18(+0.11%)
Jan 09, 2019 2066 2091 2045 2074 0 +12.36(+0.60%)
Jan 08, 2019 2060 2082 2028 2062 0 +27.55(+1.35%)
Jan 07, 2019 2021 2051 2001 2034 0 +26.15(+1.30%)
Jan 04, 2019 1964 2021 1949 2008 0 +80.24(+4.16%)
Jan 03, 2019 1954 1974 1918 1928 0 -77.02(-3.84%)
Jan 02, 2019 1955 2018 1944 2005 0 +14.36(+0.72%)
Dec 31, 2018 1993 2010 1966 1991 0 +21.51(+1.09%)
Dec 28, 2018 1980 2005 1945 1969 0 +3.53(+0.18%)
Dec 27, 2018 1942 1970 1883 1966 0 +2.08(+0.11%)
Dec 26, 2018 1864 1965 1841 1964 0 +118.56(+6.43%)
Dec 24, 2018 1878 1911 1833 1845 0 -55.81(-2.94%)
Dec 21, 2018 1971 2000 1886 1901 0 -69.32(-3.52%)
Dec 20, 2018 2005 2028 1936 1970 0 -42.51(-2.11%)
Dec 19, 2018 2046 2090 1989 2013 0 -33.08(-1.62%)
Dec 18, 2018 2044 2071 2021 2046 0 +16.60(+0.82%)
Dec 17, 2018 2066 2086 2011 2029 0 -47.83(-2.30%)
Dec 14, 2018 2110 2127 2067 2077 0 -56.46(-2.65%)
Dec 13, 2018 2142 2162 2114 2133 0 +7.11(+0.33%)
Dec 12, 2018 2141 2167 2120 2126 0 +12.68(+0.60%)
Dec 11, 2018 2149 2160 2094 2114 0 -0.14(-0.01%)
Dec 10, 2018 2082 2127 2051 2114 0 +21.28(+1.02%)
Dec 07, 2018 2153 2173 2085 2092 0 -70.37(-3.25%)
Dec 06, 2018 2103 2166 2086 2163 0 +12.06(+0.56%)
Dec 04, 2018 2221 2241 2144 2151 0 -88.03(-3.93%)
Dec 03, 2018 2249 2261 2203 2239 0 +45.70(+2.08%)
Nov 30, 2018 2195 2209 2166 2193 0 +4.29(+0.20%)
Nov 29, 2018 2191 2212 2160 2189 0 -7.25(-0.33%)
Nov 28, 2018 2142 2202 2125 2196 0 +76.37(+3.60%)
Nov 27, 2018 2099 2130 2083 2120 0 +8.54(+0.40%)
Nov 26, 2018 2090 2120 2066 2111 0 +49.93(+2.42%)
Nov 23, 2018 2070 2094 2051 2061 0 -23.42(-1.12%)
Nov 21, 2018 2085 2085 2085 2085 0 +19.72(+0.95%)
Nov 20, 2018 2058 2113 2019 2065 0 -57.79(-2.72%)
Nov 19, 2018 2179 2193 2110 2123 0 -70.88(-3.23%)
Nov 16, 2018 2177 2214 2160 2194 0 +2.31(+0.11%)
Nov 15, 2018 2156 2202 2131 2191 0 +32.80(+1.52%)
Nov 14, 2018 2215 2227 2144 2158 0 -32.91(-1.50%)
Nov 13, 2018 2200 2239 2175 2191 0 -5.49(-0.25%)
Nov 12, 2018 2248 2261 2185 2197 0 -73.24(-3.23%)
Nov 09, 2018 2289 2305 2247 2270 0 -43.79(-1.89%)
Nov 08, 2018 2324 2342 2292 2314 0 -15.23(-0.65%)
Nov 07, 2018 2281 2336 2264 2329 0 +74.15(+3.29%)
Nov 06, 2018 2241 2276 2227 2255 0 +12.44(+0.55%)
Nov 05, 2018 2253 2268 2209 2243 0 -18.43(-0.82%)
Nov 02, 2018 2283 2310 2238 2261 0 -46.23(-2.00%)
Nov 01, 2018 2291 2325 2257 2307 0 +28.14(+1.23%)
Oct 31, 2018 2263 2310 2246 2279 0 +52.84(+2.37%)
Oct 30, 2018 2196 2248 2163 2226 0 +14.75(+0.67%)
Oct 29, 2018 2295 2311 2161 2211 0 -55.21(-2.44%)
Oct 26, 2018 2265 2318 2226 2267 0 +13.06(+0.58%)
Oct 24, 2018 2362 2375 2244 2254 0 -112.27(-4.75%)
Oct 23, 2018 2323 2379 2293 2366 0 -0.59(-0.02%)
Oct 22, 2018 2365 2393 2339 2366 0 +14.27(+0.61%)
Oct 19, 2018 2361 2395 2335 2352 0 +5.23(+0.22%)
Oct 18, 2018 2379 2396 2327 2347 0 -52.22(-2.18%)
Oct 17, 2018 2411 2421 2372 2399 0 +5.86(+0.24%)
Oct 16, 2018 2358 2402 2338 2393 0 +62.02(+2.66%)
Oct 15, 2018 2357 2373 2314 2331 0 -32.12(-1.36%)
Oct 12, 2018 2361 2386 2313 2363 0 +69.44(+3.03%)
Oct 11, 2018 2306 2355 2264 2294 0 -26.03(-1.12%)
Oct 10, 2018 2424 2435 2320 2320 0 -118.70(-4.87%)
Oct 09, 2018 2421 2460 2406 2439 0 +15.23(+0.63%)
Oct 08, 2018 2421 2448 2383 2424 0 -12.49(-0.51%)
Oct 05, 2018 2462 2475 2404 2436 0 -24.36(-0.99%)
Oct 04, 2018 2490 2503 2437 2460 0 -38.97(-1.56%)
Oct 03, 2018 2509 2527 2487 2499 0 -0.65(-0.03%)
Oct 02, 2018 2500 2523 2475 2500 0 -4.18(-0.17%)
Oct 01, 2018 2513 2530 2490 2504 0 +15.74(+0.63%)
Sep 28, 2018 2484 2503 2473 2488 0 -0.88(-0.04%)
Sep 27, 2018 2480 2504 2471 2489 0 +28.79(+1.17%)
Sep 26, 2018 2462 2490 2448 2461 0 -2.30(-0.09%)
Sep 25, 2018 2453 2478 2438 2463 0 +11.09(+0.45%)
Sep 24, 2018 2427 2464 2401 2452 0 +9.27(+0.38%)
Sep 21, 2018 2468 2482 2434 2442 0 -15.59(-0.63%)
Sep 20, 2018 2450 2474 2436 2458 0 +21.60(+0.89%)
Sep 19, 2018 2452 2464 2412 2436 0 -13.49(-0.55%)
Sep 18, 2018 2431 2473 2422 2450 0 +21.92(+0.90%)
Sep 17, 2018 2466 2475 2416 2428 0 -44.89(-1.82%)
Sep 14, 2018 2486 2498 2455 2473 0 -10.76(-0.43%)
Sep 13, 2018 2470 2502 2456 2484 0 +29.25(+1.19%)
Sep 12, 2018 2457 2474 2424 2454 0 +3.35(+0.14%)
Sep 11, 2018 2404 2458 2392 2451 0 +39.97(+1.66%)
Sep 10, 2018 2425 2439 2392 2411 0 -2.58(-0.11%)
Sep 07, 2018 2405 2440 2394 2414 0 -6.52(-0.27%)
Sep 06, 2018 2438 2454 2396 2420 0 -14.40(-0.59%)
Sep 05, 2018 2468 2479 2417 2435 0 -39.39(-1.59%)
Sep 04, 2018 2469 2488 2448 2474 0 -0.33(-0.01%)
Aug 31, 2018 2474 2474 2474 2474 0 +10.27(+0.42%)
Aug 30, 2018 2459 2491 2445 2464 0 -1.43(-0.06%)
Aug 29, 2018 2438 2473 2428 2465 0 +34.78(+1.43%)
Aug 28, 2018 2431 2442 2419 2431 0 +9.92(+0.41%)
Aug 27, 2018 2414 2430 2401 2421 0 +22.03(+0.92%)
Aug 24, 2018 2388 2408 2379 2399 0 +19.52(+0.82%)
Aug 23, 2018 2380 2399 2369 2379 0 -0.21(-0.01%)
Aug 22, 2018 2365 2392 2357 2379 0 +8.19(+0.35%)
Aug 21, 2018 2374 2392 2358 2371 0 +5.18(+0.22%)
Aug 20, 2018 2378 2390 2351 2366 0 -6.65(-0.28%)
Aug 17, 2018 2360 2384 2342 2373 0 +11.42(+0.48%)
Aug 16, 2018 2362 2380 2346 2361 0 +15.35(+0.65%)
Aug 15, 2018 2354 2369 2322 2346 0 -23.23(-0.98%)
Aug 14, 2018 2365 2378 2347 2369 0 +16.65(+0.71%)
Aug 13, 2018 2359 2381 2345 2353 0 -3.09(-0.13%)
Aug 10, 2018 2359 2373 2343 2356 0 -15.80(-0.67%)
Aug 09, 2018 2362 2387 2355 2371 0 +9.32(+0.39%)
Aug 08, 2018 2358 2375 2340 2362 0 +2.90(+0.12%)
Aug 07, 2018 2363 2376 2345 2359 0 +2.71(+0.12%)
Aug 06, 2018 2346 2364 2333 2356 0 +11.56(+0.49%)
Aug 03, 2018 2342 2357 2321 2345 0 +6.70(+0.29%)
Aug 02, 2018 2294 2348 2284 2338 0 +32.83(+1.42%)
Aug 01, 2018 2299 2319 2279 2305 0 +30.78(+1.35%)
Jul 31, 2018 2278 2299 2249 2275 0 +9.03(+0.40%)
Jul 30, 2018 2300 2310 2250 2266 0 -30.25(-1.32%)
Jul 27, 2018 2339 2349 2275 2296 0 -20.38(-0.88%)
Jul 26, 2018 2328 2344 2303 2316 0 -14.33(-0.61%)
Jul 25, 2018 2309 2339 2288 2331 0 +28.37(+1.23%)
Jul 24, 2018 2309 2324 2284 2302 0 +7.40(+0.32%)
Jul 23, 2018 2287 2305 2265 2295 0 +3.87(+0.17%)
Jul 20, 2018 2307 2320 2282 2291 0 -0.88(-0.04%)
Jul 19, 2018 2297 2317 2279 2292 0 -12.67(-0.55%)
Jul 18, 2018 2315 2323 2292 2304 0 -7.86(-0.34%)
Jul 17, 2018 2283 2327 2271 2312 0 +5.37(+0.23%)
Jul 16, 2018 2309 2326 2294 2307 0 +0.57(+0.02%)
Jul 13, 2018 2302 2318 2288 2306 0 +6.46(+0.28%)
Jul 12, 2018 2284 2306 2269 2300 0 +37.10(+1.64%)
Jul 11, 2018 2249 2279 2242 2263 0 -3.76(-0.17%)
Jul 10, 2018 2266 2278 2255 2267 0 +2.78(+0.12%)
Jul 09, 2018 2256 2271 2244 2264 0 +22.45(+1.00%)
Jul 06, 2018 2222 2247 2209 2241 0 +26.06(+1.18%)
Jul 05, 2018 2212 2225 2194 2215 0 +14.73(+0.67%)
Jul 03, 2018 2201 2201 2201 2201 0 -20.61(-0.93%)
Jul 02, 2018 2185 2224 2177 2221 0 +18.28(+0.83%)
Jun 29, 2018 2210 2232 2191 2203 0 -2.48(-0.11%)
Jun 28, 2018 2180 2215 2169 2205 0 +29.32(+1.35%)
Jun 27, 2018 2213 2231 2173 2176 0 -23.46(-1.07%)
Jun 26, 2018 2190 2221 2178 2200 0 +22.64(+1.04%)
Jun 25, 2018 2209 2218 2157 2177 0 -47.23(-2.12%)
Jun 22, 2018 2233 2245 2210 2224 0 -2.97(-0.13%)
Jun 21, 2018 2253 2262 2215 2227 0 -17.62(-0.78%)
Jun 20, 2018 2242 2261 2228 2245 0 +14.42(+0.65%)
Jun 19, 2018 2214 2238 2196 2230 0 -4.79(-0.21%)
Jun 18, 2018 2228 2247 2212 2235 0 -6.25(-0.28%)
Jun 15, 2018 2241 2257 2237 2241 0 -11.46(-0.51%)
Jun 14, 2018 2247 2265 2234 2253 0 +17.96(+0.80%)
Jun 13, 2018 2240 2262 2218 2235 0 -7.03(-0.31%)
Jun 12, 2018 2238 2252 2228 2242 0 +8.00(+0.36%)
Jun 11, 2018 2229 2246 2220 2234 0 +2.86(+0.13%)
Jun 08, 2018 2219 2238 2207 2231 0 +0.52(+0.02%)
Jun 07, 2018 2241 2253 2211 2230 0 -8.63(-0.39%)
Jun 06, 2018 2232 2248 2214 2239 0 +13.74(+0.62%)
Jun 05, 2018 2217 2234 2206 2225 0 +16.64(+0.75%)
Jun 04, 2018 2203 2221 2192 2209 0 +17.40(+0.79%)
Jun 01, 2018 2175 2197 2168 2191 0 +27.51(+1.27%)
May 31, 2018 2169 2182 2153 2164 0 -6.11(-0.28%)
May 30, 2018 2165 2177 2154 2170 0 +10.78(+0.50%)
May 29, 2018 2159 2177 2144 2159 0 -12.65(-0.58%)
May 25, 2018 2172 2172 2172 2172 0 +4.73(+0.22%)
May 24, 2018 2169 2180 2141 2167 0 +0.55(+0.03%)
May 23, 2018 2143 2176 2128 2166 0 +9.18(+0.43%)
May 22, 2018 2167 2179 2150 2157 0 -3.67(-0.17%)
May 21, 2018 2162 2179 2144 2161 0 +13.90(+0.65%)
May 18, 2018 2150 2162 2137 2147 0 -6.07(-0.28%)
May 17, 2018 2162 2177 2143 2153 0 -12.87(-0.59%)
May 16, 2018 2151 2174 2144 2166 0 +15.82(+0.74%)
May 15, 2018 2154 2162 2131 2150 0 -19.09(-0.88%)
May 14, 2018 2173 2187 2160 2169 0 +2.12(+0.10%)
May 11, 2018 2169 2179 2151 2167 0 -0.43(-0.02%)
May 10, 2018 2152 2174 2143 2168 0 +23.19(+1.08%)
May 09, 2018 2136 2153 2117 2144 0 +14.21(+0.67%)
May 08, 2018 2128 2143 2109 2130 0 -5.19(-0.24%)
May 07, 2018 2127 2152 2119 2135 0 +16.66(+0.79%)
May 04, 2018 2074 2125 2069 2119 0 +40.87(+1.97%)
May 03, 2018 2068 2091 2044 2078 0 +2.17(+0.10%)
May 02, 2018 2089 2104 2061 2076 0 +2.60(+0.13%)
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.