paidContent Media Index (CIX: CNMI)
1,346.26   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Jan 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 -38.00(-2.76%)
Jan 26, 2015 1377 1384 1362 1375 0 -0.39(-0.03%)
Jan 23, 2015 1374 1388 1363 1375 0 +1.77(+0.13%)
Jan 22, 2015 1372 1376 1365 1373 0 +25.07(+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 -15.44(-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(-1.03%)
Jan 09, 2015 1366 1372 1344 1353 0 -7.77(-0.57%)
Jan 08, 2015 1343 1367 1337 1361 0 +29.27(+2.20%)
Jan 07, 2015 1333 1344 1319 1332 0 +7.30(+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(-0.63%)
Dec 29, 2014 1390 1401 1384 1391 0 -4.19(-0.30%)
Dec 26, 2014 1388 1402 1383 1395 0 +10.01(+0.72%)
Dec 24, 2014 1385 1385 1385 1385 0 -3.58(-0.26%)
Dec 23, 2014 1389 1398 1381 1388 0 +3.96(+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 -16.74(-1.20%)
Dec 05, 2014 1400 1405 1388 1394 0 -5.40(-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 +0.35(+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(+0.45%)
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 +3.20(+0.23%)
Nov 04, 2014 1372 1379 1357 1368 0 -7.04(-0.51%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here