paidContent Media Index (CIX: CNMI)
1,214.54   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2014 1223 1228 1207 1215 0 -12.96(-1.06%)
Apr 22, 2014 1225 1236 1219 1228 0 +3.95(+0.32%)
Apr 21, 2014 1221 1229 1212 1224 0 +4.58(+0.38%)
Apr 17, 2014 1219 1219 1219 0 +4.08(+0.34%)
Apr 16, 2014 1208 1218 1199 1215 0 +15.74(+1.31%)
Apr 15, 2014 1198 1207 1178 1199 0 +5.10(+0.43%)
Apr 14, 2014 1193 1200 1182 1194 0 +8.93(+0.75%)
Apr 11, 2014 1187 1200 1180 1185 0 -9.89(-0.83%)
Apr 10, 2014 1224 1229 1192 1195 0 -28.17(-2.30%)
Apr 09, 2014 1213 1226 1203 1223 0 +14.49(+1.20%)
Apr 08, 2014 1201 1214 1191 1209 0 -57.61(-4.55%)
Apr 07, 2014 1276 1285 1258 1266 0 -14.03(-1.10%)
Apr 04, 2014 1308 1312 1275 1280 0 -21.58(-1.66%)
Apr 03, 2014 1309 1314 1293 1302 0 -22.76(-1.72%)
Apr 02, 2014 1325 1333 1316 1325 0 +2.13(+0.16%)
Apr 01, 2014 1312 1326 1308 1323 0 +14.57(+1.11%)
Mar 31, 2014 1312 1324 1302 1308 0 +4.28(+0.33%)
Mar 28, 2014 1303 1315 1294 1304 0 +6.51(+0.50%)
Mar 27, 2014 1301 1309 1284 1297 0 -4.39(-0.34%)
Mar 26, 2014 1322 1330 1300 1302 0 -14.83(-1.13%)
Mar 25, 2014 1318 1328 1303 1316 0 +4.42(+0.34%)
Mar 24, 2014 1322 1328 1299 1312 0 -5.25(-0.40%)
Mar 21, 2014 1333 1339 1310 1317 0 -4.38(-0.33%)
Mar 20, 2014 1314 1331 1306 1322 0 +6.91(+0.53%)
Mar 19, 2014 1325 1331 1307 1315 0 -10.69(-0.81%)
Mar 18, 2014 1313 1331 1309 1325 0 +14.74(+1.12%)
Mar 17, 2014 1307 1320 1302 1311 0 +12.95(+1.00%)
Mar 14, 2014 1300 1312 1292 1298 0 -6.72(-0.52%)
Mar 13, 2014 1326 1331 1298 1305 0 -16.21(-1.23%)
Mar 12, 2014 1312 1324 1304 1321 0 +2.31(+0.18%)
Mar 11, 2014 1327 1332 1312 1318 0 -5.61(-0.42%)
Mar 10, 2014 1326 1331 1315 1324 0 -3.83(-0.29%)
Mar 07, 2014 1338 1341 1320 1328 0 -5.18(-0.39%)
Mar 06, 2014 1331 1339 1324 1333 0 +5.60(+0.42%)
Mar 05, 2014 1324 1334 1317 1327 0 +4.87(+0.37%)
Mar 04, 2014 1318 1328 1313 1323 0 +14.98(+1.15%)
Mar 03, 2014 1307 1316 1295 1308 0 -11.56(-0.88%)
Feb 28, 2014 1321 1333 1307 1319 0 -0.00(-0.00%)
Feb 27, 2014 1304 1323 1299 1319 0 +13.89(+1.06%)
Feb 26, 2014 1310 1317 1297 1305 0 -0.88(-0.07%)
Feb 25, 2014 1312 1319 1298 1306 0 -3.57(-0.27%)
Feb 24, 2014 1306 1320 1299 1310 0 +4.24(+0.32%)
Feb 21, 2014 1314 1322 1302 1305 0 -6.13(-0.47%)
Feb 20, 2014 1309 1319 1300 1312 0 +2.57(+0.20%)
Feb 19, 2014 1316 1326 1302 1309 0 -10.62(-0.80%)
Feb 18, 2014 1322 1331 1312 1320 0 +0.93(+0.07%)
Feb 17, 2014 0.0640 1319 1319 1319 0 +0.30(+0.02%)
Feb 14, 2014 1313 1325 1306 1318 0 +1.62(+0.12%)
Feb 13, 2014 1301 1321 1296 1317 0 +9.27(+0.71%)
Feb 12, 2014 1309 1315 1300 1308 0 -0.14(-0.01%)
Feb 11, 2014 1297 1312 1291 1308 0 +14.91(+1.15%)
Feb 10, 2014 1287 1301 1278 1293 0 +5.01(+0.39%)
Feb 07, 2014 1279 1292 1270 1288 0 +25.16(+1.99%)
Feb 06, 2014 1252 1268 1246 1263 0 +9.15(+0.73%)
Feb 05, 2014 1251 1263 1238 1253 0 -0.89(-0.07%)
Feb 04, 2014 1252 1265 1241 1254 0 +11.26(+0.91%)
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