paidContent Media Index (CIX: CNMI)
1,461.09   +2.42 (+0.17%)
Streaming Delayed Price  /  Updated: 5:08 PM EDT, Jun 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2015 1473 1484 1456 1459 0 -28.72(-1.93%)
Jun 26, 2015 1497 1504 1481 1487 0 -6.57(-0.44%)
Jun 25, 2015 1501 1509 1490 1494 0 -0.51(-0.03%)
Jun 24, 2015 1500 1513 1490 1494 0 -6.68(-0.45%)
Jun 23, 2015 1499 1508 1491 1501 0 +4.44(+0.30%)
Jun 22, 2015 1496 1506 1490 1497 0 +8.95(+0.60%)
Jun 19, 2015 1496 1501 1483 1488 0 -9.67(-0.65%)
Jun 18, 2015 1484 1502 1482 1497 0 +15.33(+1.03%)
Jun 17, 2015 1480 1489 1471 1482 0 +2.29(+0.15%)
Jun 16, 2015 1470 1486 1465 1480 0 +8.64(+0.59%)
Jun 15, 2015 1468 1476 1460 1471 0 -8.21(-0.55%)
Jun 12, 2015 1181 1187 1173 1479 0 -11.23(-0.75%)
Jun 11, 2015 1493 1503 1484 1491 0 +0.67(+0.05%)
Jun 10, 2015 1478 1497 1475 1490 0 +17.63(+1.20%)
Jun 09, 2015 1473 1481 1459 1472 0 -2.89(-0.20%)
Jun 08, 2015 1486 1492 1469 1475 0 -11.03(-0.74%)
Jun 05, 2015 1492 1498 1479 1486 0 -7.13(-0.48%)
Jun 04, 2015 1496 1509 1489 1493 0 -11.63(-0.77%)
Jun 03, 2015 1506 1515 1496 1505 0 +6.69(+0.45%)
Jun 02, 2015 1495 1507 1489 1498 0 -2.04(-0.14%)
Jun 01, 2015 1499 1510 1489 1500 0 +4.85(+0.32%)
May 29, 2015 1506 1511 1490 1495 0 -12.72(-0.84%)
May 28, 2015 1508 1516 1499 1508 0 -3.30(-0.22%)
May 27, 2015 1497 1516 1491 1511 0 +19.56(+1.31%)
May 26, 2015 1505 1510 1482 1492 0 -15.24(-1.01%)
May 22, 2015 1507 1507 1507 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%)
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