Markets
MA Stock Indexes
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Local Stocks
paidContent Media Index (CIX: CNMI)
1,133.36   +0.12 (+0.01%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 24, 2013  /  Add to My Watchlist      
View: Quote Components News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2013 1126 1137 1122 1133 0 +0.12(+0.01%)
May 23, 2013 1125 1141 1119 1133 0 -4.62(-0.41%)
May 22, 2013 1147 1158 1131 1138 0 -8.82(-0.77%)
May 21, 2013 1148 1157 1138 1147 0 -2.08(-0.18%)
May 20, 2013 1144 1158 1137 1149 0 +2.36(+0.21%)
May 17, 2013 1143 1152 1134 1146 0 +8.39(+0.74%)
May 16, 2013 1138 1151 1127 1138 0 -4.28(-0.38%)
May 15, 2013 1138 1151 1127 1142 0 +7.72(+0.68%)
May 13, 2013 1132 1141 1125 1135 0 +0.30(+0.03%)
May 10, 2013 1132 1139 1124 1134 0 +4.38(+0.39%)
May 09, 2013 1133 1142 1123 1130 0 -6.36(-0.56%)
May 08, 2013 1127 1140 1119 1136 0 +8.39(+0.74%)
May 07, 2013 1129 1137 1117 1128 0 +2.76(+0.25%)
May 06, 2013 1121 1131 1114 1125 0 +6.91(+0.62%)
May 03, 2013 1116 1122 1108 1118 0 +11.06(+1.00%)
May 02, 2013 1098 1112 1093 1107 0 +11.27(+1.03%)
May 01, 2013 1101 1109 1088 1096 0 -6.31(-0.57%)
Apr 30, 2013 1095 1108 1088 1102 0 +10.08(+0.92%)
Apr 29, 2013 1085 1100 1078 1092 0 +12.20(+1.13%)
Apr 26, 2013 1080 1092 1069 1080 0 -2.38(-0.22%)
Apr 25, 2013 1083 1094 1074 1082 0 +4.52(+0.42%)
Apr 24, 2013 1068 1089 1061 1078 0 +1.21(+0.11%)
Apr 23, 2013 1072 1083 1061 1077 0 +10.55(+0.99%)
Apr 22, 2013 1060 1073 1049 1066 0 +9.21(+0.87%)
Apr 19, 2013 1046 1067 1040 1057 0 +9.70(+0.93%)
Apr 18, 2013 1065 1067 1041 1047 0 -13.52(-1.27%)
Apr 17, 2013 1073 1078 1053 1061 0 -20.75(-1.92%)
Apr 16, 2013 1076 1086 1070 1081 0 +12.78(+1.20%)
Apr 15, 2013 1082 1090 1066 1069 0 -18.84(-1.73%)
Apr 12, 2013 1088 1093 1080 1087 0 -2.38(-0.22%)
Apr 11, 2013 1087 1097 1081 1090 0 -1.81(-0.17%)
Apr 10, 2013 1076 1095 1072 1092 0 +18.65(+1.74%)
Apr 09, 2013 1069 1079 1061 1073 0 +5.54(+0.52%)
Apr 08, 2013 1063 1071 1056 1067 0 +3.78(+0.36%)
Apr 05, 2013 1057 1067 1050 1064 0 -5.94(-0.55%)
Apr 04, 2013 1070 1077 1060 1070 0 +0.02(+0.00%)
Apr 03, 2013 1078 1084 1065 1070 0 -7.91(-0.73%)
Apr 02, 2013 1073 1085 1068 1077 0 +8.05(+0.75%)
Apr 01, 2013 1076 1082 1062 1069 0 -6.54(-0.61%)
Mar 28, 2013 1075 1084 1067 1076 0 -0.16(-0.01%)
Mar 27, 2013 1073 1082 1066 1076 0 -3.86(-0.36%)
Mar 26, 2013 1081 1086 1073 1080 0 +3.45(+0.32%)
Mar 25, 2013 1083 1089 1070 1077 0 -2.81(-0.26%)
Mar 22, 2013 1073 1083 1069 1079 0 +10.12(+0.95%)
Mar 21, 2013 1069 1079 1064 1069 0 -3.63(-0.34%)
Mar 20, 2013 1075 1082 1065 1073 0 +5.80(+0.54%)
Mar 19, 2013 1072 1078 1057 1067 0 -0.63(-0.06%)
Mar 18, 2013 1058 1074 1053 1068 0 +0.72(+0.07%)
Mar 15, 2013 1070 1077 1061 1067 0 -3.98(-0.37%)
Mar 14, 2013 1070 1077 1064 1071 0 +4.54(+0.43%)
Mar 13, 2013 1069 1075 1060 1066 0 -1.58(-0.15%)
Mar 12, 2013 1070 1078 1060 1068 0 -5.77(-0.54%)
Mar 11, 2013 1070 1079 1062 1074 0 +0.96(+0.09%)
Mar 08, 2013 1072 1080 1065 1073 0 +3.96(+0.37%)
Mar 07, 2013 1067 1074 1060 1069 0 +3.43(+0.32%)
Mar 06, 2013 1076 1080 1061 1065 0 -8.05(-0.75%)
Mar 05, 2013 1064 1080 1060 1073 0 +15.97(+1.51%)
Mar 04, 2013 1051 1063 1043 1057 0 +3.45(+0.33%)
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 Telekurs USA
Postage Rates Bots go here