paidContent Media Index (CIX: CNMI)
1,418.81   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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 +0.80(+0.06%)
Oct 24, 2014 1327 1339 1314 1331 0 +5.88(+0.44%)
Oct 23, 2014 1321 1335 1313 1325 0 +8.77(+0.67%)
Oct 21, 2014 1307 1322 1296 1316 0 +25.08(+1.94%)
Oct 20, 2014 1273 1294 1268 1291 0 +18.22(+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 -8.50(-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 1339 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 1343 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 +3.21(+0.24%)
Sep 18, 2014 1357 1366 1351 1360 0 +5.77(+0.43%)
Sep 17, 2014 1353 1361 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 1355 1363 1346 1354 0 +0.00(+0.00%)
Sep 05, 2014 1346 1357 1340 1354 0 +9.80(+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%)
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