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 (%)
Jan 14, 2021 3194 3221 3151 3164 0 -28.18(-0.88%)
Jan 13, 2021 3163 3212 3150 3192 0 -28.06(-0.87%)
Dec 23, 2020 3220 3235 3197 3220 0 +2.54(+0.08%)
Dec 22, 2020 3214 3246 3186 3218 0 +10.71(+0.33%)
Dec 21, 2020 3174 3228 3146 3207 0 +9.87(+0.31%)
Dec 18, 2020 3216 3234 3165 3197 0 -15.70(-0.49%)
Dec 17, 2020 3220 3238 3191 3213 0 +4.52(+0.14%)
Dec 16, 2020 3171 3226 3155 3208 0 +42.72(+1.35%)
Dec 15, 2020 3156 3185 3119 3166 0 +34.05(+1.09%)
Dec 14, 2020 3129 3173 3104 3132 0 +12.34(+0.40%)
Dec 11, 2020 3095 3134 3064 3119 0 +22.77(+0.74%)
Dec 10, 2020 3090 3132 3066 3097 0 -6.25(-0.20%)
Dec 09, 2020 3148 3169 3084 3103 0 -46.24(-1.47%)
Dec 08, 2020 3128 3163 3102 3149 0 +19.00(+0.61%)
Dec 07, 2020 3121 3151 3104 3130 0 +8.18(+0.26%)
Dec 04, 2020 3121 3143 3099 3122 0 +4.21(+0.14%)
Dec 03, 2020 3123 3151 3103 3118 0 -6.62(-0.21%)
Dec 02, 2020 3115 3139 3083 3124 0 -0.41(-0.01%)
Dec 01, 2020 3100 3148 3076 3125 0 +44.05(+1.43%)
Nov 30, 2020 3086 3113 3036 3081 0 -7.97(-0.26%)
Nov 27, 2020 3091 3111 3073 3089 0 +13.71(+0.45%)
Nov 25, 2020 3071 3095 3045 3075 0 +18.38(+0.60%)
Nov 24, 2020 3020 3071 3001 3057 0 +44.18(+1.47%)
Nov 23, 2020 3026 3055 2982 3012 0 -7.29(-0.24%)
Nov 20, 2020 3036 3055 3011 3020 0 -17.07(-0.56%)
Nov 19, 2020 3022 3051 3001 3037 0 +11.66(+0.39%)
Nov 18, 2020 3056 3078 3022 3025 0 -35.08(-1.15%)
Nov 17, 2020 3074 3097 3044 3060 0 -10.65(-0.35%)
Nov 16, 2020 3043 3087 3028 3071 0 +15.88(+0.52%)
Nov 13, 2020 3047 3071 3012 3055 0 +24.75(+0.82%)
Nov 12, 2020 3060 3083 3010 3030 0 -22.26(-0.73%)
Nov 11, 2020 3008 3069 2988 3052 0 +68.12(+2.28%)
Nov 10, 2020 3005 3043 2947 2984 0 -57.36(-1.89%)
Nov 09, 2020 3116 3173 3019 3042 0 -64.06(-2.06%)
Nov 06, 2020 3096 3119 3039 3106 0 -2.22(-0.07%)
Nov 05, 2020 3097 3138 3071 3108 0 +91.49(+3.03%)
Nov 04, 2020 2981 3042 2952 3016 0 +119.36(+4.12%)
Nov 03, 2020 2870 2924 2848 2897 0 +46.83(+1.64%)
Nov 02, 2020 2879 2903 2811 2850 0 -5.04(-0.18%)
Oct 30, 2020 2904 2922 2824 2855 0 -85.93(-2.92%)
Oct 29, 2020 2916 2982 2893 2941 0 +40.93(+1.41%)
Oct 28, 2020 2963 2981 2889 2900 0 -106.75(-3.55%)
Oct 27, 2020 2987 3026 2965 3007 0 +33.84(+1.14%)
Oct 26, 2020 2991 3038 2934 2973 0 -40.26(-1.34%)
Oct 23, 2020 3010 3025 2969 3013 0 +14.02(+0.47%)
Oct 22, 2020 3005 3027 2955 2999 0 +0.04(+0.00%)
Oct 21, 2020 2998 3039 2975 2999 0 -15.39(-0.51%)
Oct 20, 2020 3021 3053 2990 3015 0 +8.84(+0.29%)
Oct 19, 2020 3085 3107 2995 3006 0 -59.00(-1.92%)
Oct 16, 2020 3100 3129 3028 3065 0 -20.74(-0.67%)
Oct 15, 2020 3055 3100 3035 3086 0 -19.02(-0.61%)
Oct 14, 2020 3146 3172 3080 3105 0 -36.31(-1.16%)
Oct 13, 2020 3156 3184 3109 3141 0 +4.63(+0.15%)
Oct 12, 2020 3091 3171 3065 3136 0 +90.34(+2.97%)
Oct 09, 2020 3000 3056 2988 3046 0 +61.15(+2.05%)
Oct 08, 2020 2998 3010 2961 2985 0 +2.35(+0.08%)
Oct 07, 2020 2947 2991 2935 2983 0 +62.88(+2.15%)
Oct 06, 2020 2969 2990 2907 2920 0 -66.66(-2.23%)
Oct 05, 2020 2946 2993 2935 2986 0 +58.40(+1.99%)
Oct 02, 2020 2948 2992 2916 2928 0 -107.23(-3.53%)
Oct 01, 2020 3035 3052 3002 3035 0 +40.79(+1.36%)
Sep 30, 2020 2973 3032 2958 2994 0 +21.15(+0.71%)
Sep 29, 2020 2996 3010 2960 2973 0 -24.28(-0.81%)
Sep 28, 2020 2996 3018 2958 2998 0 +47.30(+1.60%)
Sep 25, 2020 2899 2961 2871 2950 0 +60.23(+2.08%)
Sep 24, 2020 2850 2927 2837 2890 0 +21.81(+0.76%)
Sep 23, 2020 2966 2974 2860 2868 0 -98.79(-3.33%)
Sep 22, 2020 2928 2981 2885 2967 0 +78.84(+2.73%)
Sep 21, 2020 2827 2897 2795 2888 0 +18.01(+0.63%)
Sep 18, 2020 2919 2934 2825 2870 0 -41.05(-1.41%)
Sep 17, 2020 2893 2937 2868 2911 0 -39.42(-1.34%)
Sep 16, 2020 3022 3036 2942 2951 0 -50.79(-1.69%)
Sep 15, 2020 2994 3027 2963 3001 0 +42.47(+1.44%)
Sep 14, 2020 2971 3009 2935 2959 0 +19.67(+0.67%)
Sep 11, 2020 2989 3007 2904 2939 0 -23.51(-0.79%)
Sep 10, 2020 3068 3094 2950 2963 0 -72.35(-2.38%)
Sep 09, 2020 3004 3077 2974 3035 0 +90.19(+3.06%)
Sep 08, 2020 2966 3039 2926 2945 0 -129.76(-4.22%)
Sep 04, 2020 3089 3141 2937 3075 0 -34.94(-1.12%)
Sep 03, 2020 3235 3250 3072 3110 0 -163.41(-4.99%)
Sep 02, 2020 3273 3309 3213 3273 0 +25.89(+0.80%)
Sep 01, 2020 3222 3258 3196 3247 0 +46.94(+1.47%)
Aug 31, 2020 3192 3242 3165 3200 0 -1019.99(-24.17%)
Aug 28, 2020 4235 4262 4193 4220 0 +10.47(+0.25%)
Aug 27, 2020 4239 4286 4155 4210 0 -14.94(-0.35%)
Aug 26, 2020 4158 4241 4136 4225 0 +91.78(+2.22%)
Aug 25, 2020 4104 4147 4070 4133 0 +10.82(+0.26%)
Aug 24, 2020 4151 4186 4067 4122 0 +37.81(+0.93%)
Aug 21, 2020 4034 4117 4016 4084 0 +54.63(+1.36%)
Aug 20, 2020 3958 4040 3948 4030 0 +63.74(+1.61%)
Aug 19, 2020 3995 4020 3957 3966 0 -25.72(-0.64%)
Aug 18, 2020 3947 4009 3929 3992 0 +53.82(+1.37%)
Aug 17, 2020 3950 3970 3909 3938 0 +11.59(+0.30%)
Aug 14, 2020 3933 3947 3885 3926 0 -4.56(-0.12%)
Aug 13, 2020 3931 3977 3907 3931 0 +19.77(+0.51%)
Aug 12, 2020 3843 3930 3832 3911 0 +94.91(+2.49%)
Aug 11, 2020 3871 3905 3797 3816 0 -73.44(-1.89%)
Aug 10, 2020 3913 3936 3830 3890 0 -9.68(-0.25%)
Aug 07, 2020 3951 3973 3863 3899 0 -72.08(-1.82%)
Aug 06, 2020 3900 3988 3874 3971 0 +71.25(+1.83%)
Aug 05, 2020 3889 3930 3854 3900 0 +22.81(+0.59%)
Aug 04, 2020 3856 3909 3826 3877 0 +12.02(+0.31%)
Aug 03, 2020 3850 3927 3813 3865 0 +74.24(+1.96%)
Jul 31, 2020 3769 3822 3687 3791 0 +145.01(+3.98%)
Jul 30, 2020 3594 3668 3571 3646 0 +26.88(+0.74%)
Jul 29, 2020 3599 3635 3579 3619 0 +37.97(+1.06%)
Jul 28, 2020 3613 3636 3571 3581 0 -41.88(-1.16%)
Jul 27, 2020 3597 3641 3573 3623 0 +55.30(+1.55%)
Jul 24, 2020 3520 3595 3468 3568 0 -1.12(-0.03%)
Jul 23, 2020 3676 3697 3547 3569 0 -128.15(-3.47%)
Jul 22, 2020 3688 3727 3660 3697 0 +4.94(+0.13%)
Jul 21, 2020 3768 3781 3671 3692 0 -45.33(-1.21%)
Jul 20, 2020 3631 3749 3609 3737 0 +125.34(+3.47%)
Jul 17, 2020 3638 3654 3586 3612 0 -20.82(-0.57%)
Jul 16, 2020 3626 3664 3582 3633 0 -34.63(-0.94%)
Jul 15, 2020 3704 3729 3620 3667 0 -9.88(-0.27%)
Jul 14, 2020 3625 3694 3547 3677 0 +27.99(+0.77%)
Jul 13, 2020 3766 3831 3631 3649 0 -76.31(-2.05%)
Jul 10, 2020 3699 3737 3659 3726 0 +25.42(+0.69%)
Jul 09, 2020 3703 3729 3637 3700 0 +26.32(+0.72%)
Jul 08, 2020 3623 3677 3605 3674 0 +60.39(+1.67%)
Jul 07, 2020 3627 3667 3584 3614 0 -13.99(-0.39%)
Jul 06, 2020 3573 3643 3561 3628 0 +106.06(+3.01%)
Jul 02, 2020 3543 3579 3506 3521 0 +11.09(+0.32%)
Jul 01, 2020 3468 3542 3451 3510 0 +34.31(+0.99%)
Jun 30, 2020 3413 3491 3402 3476 0 +58.19(+1.70%)
Jun 29, 2020 3377 3427 3335 3418 0 +38.47(+1.14%)
Jun 26, 2020 3457 3467 3363 3379 0 -78.33(-2.27%)
Jun 25, 2020 3421 3463 3386 3458 0 +35.53(+1.04%)
Jun 24, 2020 3479 3505 3398 3422 0 -61.15(-1.76%)
Jun 23, 2020 3470 3525 3452 3483 0 +39.37(+1.14%)
Jun 22, 2020 3388 3451 3373 3444 0 +64.72(+1.92%)
Jun 19, 2020 3420 3439 3350 3379 0 -10.36(-0.31%)
Jun 18, 2020 3371 3400 3355 3390 0 +16.87(+0.50%)
Jun 17, 2020 3392 3407 3359 3373 0 +9.57(+0.28%)
Jun 16, 2020 3368 3393 3310 3363 0 +63.54(+1.93%)
Jun 15, 2020 3221 3320 3204 3300 0 +33.26(+1.02%)
Jun 12, 2020 3317 3343 3215 3266 0 +18.12(+0.56%)
Jun 11, 2020 3341 3391 3233 3248 0 -152.20(-4.48%)
Jun 10, 2020 3369 3446 3344 3400 0 +62.70(+1.88%)
Jun 09, 2020 3281 3362 3264 3338 0 +45.84(+1.39%)
Jun 08, 2020 3254 3299 3226 3292 0 +34.88(+1.07%)
Jun 05, 2020 3202 3275 3186 3257 0 +64.84(+2.03%)
Jun 04, 2020 3205 3239 3169 3192 0 -19.46(-0.61%)
Jun 03, 2020 3204 3228 3182 3212 0 +14.91(+0.47%)
Jun 02, 2020 3177 3202 3146 3197 0 +23.82(+0.75%)
Jun 01, 2020 3148 3184 3133 3173 0 +21.15(+0.67%)
May 29, 2020 3134 3169 3100 3152 0 +28.44(+0.91%)
May 28, 2020 3123 3180 3098 3123 0 -12.40(-0.40%)
May 27, 2020 3117 3145 3058 3136 0 +13.79(+0.44%)
May 26, 2020 3180 3193 3113 3122 0 -14.09(-0.45%)
May 22, 2020 3130 3156 3110 3136 0 +3.65(+0.12%)
May 21, 2020 3167 3192 3121 3132 0 -37.79(-1.19%)
May 20, 2020 3149 3182 3134 3170 0 +52.03(+1.67%)
May 19, 2020 3131 3172 3105 3118 0 -10.73(-0.34%)
May 18, 2020 3110 3151 3082 3129 0 +59.56(+1.94%)
May 15, 2020 3007 3091 2989 3069 0 +15.97(+0.52%)
May 14, 2020 3006 3060 2974 3053 0 +22.19(+0.73%)
May 13, 2020 3064 3099 2985 3031 0 -24.78(-0.81%)
May 12, 2020 3129 3142 3053 3056 0 -60.99(-1.96%)
May 11, 2020 3074 3136 3060 3117 0 +27.22(+0.88%)
May 08, 2020 3071 3099 3050 3090 0 +41.86(+1.37%)
May 07, 2020 3051 3067 3024 3048 0 +25.06(+0.83%)
May 06, 2020 3021 3058 2997 3023 0 +22.98(+0.77%)
May 05, 2020 2997 3043 2978 3000 0 +24.75(+0.83%)
May 04, 2020 2926 2987 2905 2975 0 +34.82(+1.18%)
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.