paidContent Media Index (CIX: CNMI)
1,507.17   -2.31 (-0.15%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 1508 1517 1501 1507 0 -2.31(-0.15%)
May 21, 2015 1499 1516 1495 1509 0 +10.22(+0.68%)
May 20, 2015 1496 1509 1488 1499 0 +4.54(+0.30%)
May 19, 2015 1500 1506 1487 1495 0 -4.80(-0.32%)
May 18, 2015 1492 1506 1486 1500 0 +4.06(+0.27%)
May 15, 2015 1499 1505 1487 1495 0 -2.22(-0.15%)
May 14, 2015 1486 1501 1481 1498 0 +22.65(+1.54%)
May 13, 2015 1478 1489 1469 1475 0 +2.80(+0.19%)
May 12, 2015 1467 1482 1456 1472 0 -2.69(-0.18%)
May 11, 2015 1485 1492 1470 1475 0 -11.99(-0.81%)
May 08, 2015 1483 1494 1476 1487 0 +20.70(+1.41%)
May 07, 2015 1458 1474 1451 1466 0 +10.16(+0.70%)
May 06, 2015 1474 1480 1444 1456 0 -14.10(-0.96%)
May 05, 2015 1491 1496 1467 1470 0 -23.17(-1.55%)
May 04, 2015 1498 1510 1487 1493 0 +0.10(+0.01%)
May 01, 2015 1483 1501 1470 1493 0 +16.63(+1.13%)
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 -18.41(-1.27%)
Apr 16, 2015 1444 1455 1439 1447 0 -1.12(-0.08%)
Apr 15, 2015 1445 1456 1437 1448 0 +3.59(+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 +13.63(+0.96%)
Apr 02, 2015 1414 1414 1414 1414 0 +4.81(+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 +17.49(+1.24%)
Mar 27, 2015 1410 1418 1400 1407 0 -1.48(-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%)
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