Cinedigm Corp Historical Stock Prices

CIDM 
$2.46
*  
0.04
1.6%
Get CIDM Alerts
*Delayed - data as of Jul. 23, 2014 14:56 ET  -  Find a broker to begin trading CIDM now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    CIDM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
14:56  2.49  2.53  2.46  2.46 90,647
07/22/2014 2.46 2.59 2.45 2.5 233,431
07/21/2014 2.44 2.47 2.4 2.44 171,982
07/18/2014 2.39 2.48 2.39 2.47 204,808
07/17/2014 2.51 2.565 2.37 2.42 330,716
07/16/2014 2.45 2.605 2.37 2.53 735,025
07/15/2014 2.35 2.466 2.3 2.43 360,750
07/14/2014 2.29 2.36 2.26 2.34 261,342
07/11/2014 2.29 2.34 2.29 2.3 174,712
07/10/2014 2.3 2.34 2.242 2.3 170,355
07/09/2014 2.35 2.4 2.31 2.32 130,439
07/08/2014 2.39 2.4 2.27 2.35 372,794
07/07/2014 2.44 2.45 2.38 2.38 393,487
07/03/2014 2.49 2.51 2.428 2.43 206,628
07/02/2014 2.49 2.54 2.39 2.49 951,681
07/01/2014 2.51 2.59 2.46 2.52 382,551
06/30/2014 2.65 2.67 2.35 2.49 822,488
06/27/2014 2.62 2.73 2.566 2.65 7,975,100
06/26/2014 2.55 2.82 2.45 2.65 1,157,217
06/25/2014 2.89 2.95 2.81 2.9 346,715
06/24/2014 3 3 2.85 2.91 325,140
06/23/2014 2.99 3.05 2.89 2.97 413,015
06/20/2014 2.81 2.96 2.8 2.95 451,418
06/19/2014 2.79 2.86 2.758 2.86 208,867
06/18/2014 2.79 2.84 2.685 2.83 258,949
06/17/2014 2.66 2.8 2.57 2.8 611,835
06/16/2014 2.7 2.7 2.64 2.69 230,683
06/13/2014 2.69 2.728 2.62 2.7 164,113
06/12/2014 2.6 2.74 2.57 2.69 190,058
06/11/2014 2.61 2.65 2.56 2.59 197,260
06/10/2014 2.66 2.695 2.58 2.64 187,562
06/09/2014 2.72 2.72 2.6 2.66 217,097
06/06/2014 2.73 2.79 2.68 2.72 102,984
06/05/2014 2.4 2.75 2.4 2.73 633,181
06/04/2014 2.45 2.47 2.419 2.45 123,094
06/03/2014 2.42 2.48 2.36 2.44 147,129
06/02/2014 2.45 2.46 2.35 2.4 200,184
05/30/2014 2.36 2.479 2.35 2.44 181,601
05/29/2014 2.44 2.49 2.345 2.42 78,674
05/28/2014 2.45 2.48 2.395 2.4 93,298
05/27/2014 2.43 2.45 2.29 2.45 117,572
05/23/2014 2.37 2.45 2.32 2.4 81,952
05/22/2014 2.39 2.4 2.31 2.32 122,398
05/21/2014 2.41 2.51 2.38 2.42 487,355
05/20/2014 2.44 2.542 2.39 2.43 124,861
05/19/2014 2.3 2.49 2.3 2.44 169,631
05/16/2014 2.39 2.39 2.23 2.33 65,341
05/15/2014 2.31 2.37 2.23 2.34 127,336
05/14/2014 2.37 2.37 2.3 2.33 44,265
05/13/2014 2.33 2.42 2.3 2.38 70,157
05/12/2014 2.34 2.4 2.32 2.35 166,703
05/09/2014 2.32 2.375 2.2 2.34 320,760
05/08/2014 2.41 2.45 2.38 2.38 186,204
05/07/2014 2.4 2.46 2.38 2.44 164,723
05/06/2014 2.48 2.48 2.39 2.41 69,445
05/05/2014 2.47 2.48 2.43 2.47 74,397
05/02/2014 2.49 2.51 2.44 2.5 83,481
05/01/2014 2.48 2.505 2.41 2.49 65,296
04/30/2014 2.43 2.52 2.39 2.5 116,825
04/29/2014 2.42 2.54 2.42 2.44 148,647
04/28/2014 2.43 2.507 2.39 2.43 178,623
04/25/2014 2.48 2.5 2.38 2.43 226,502
04/24/2014 2.6 2.6 2.4 2.46 288,793
04/23/2014 2.68 2.715 2.57 2.58 156,227
04/22/2014 2.68 2.725 2.67 2.7 111,644
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?