Cinedigm Corp Historical Stock Prices

CIDM 
$1.95
*  
0.06
2.99%
Get CIDM Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading CIDM now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
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 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  2  2.01  1.87  1.95 207,888
08/27/2014 2 2.01 1.87 1.95 207,888
08/26/2014 2.14 2.14 1.9099 2.01 627,981
08/25/2014 2.15 2.165 2.05 2.08 456,744
08/22/2014 2.19 2.24 2.08 2.15 197,645
08/21/2014 2.15 2.24 2.08 2.18 311,764
08/20/2014 2.19 2.19 2.07 2.13 204,415
08/19/2014 2.05 2.17 2.05 2.16 431,186
08/18/2014 2 2.189 2 2.06 499,890
08/15/2014 2.23 2.23 2.13 2.17 331,355
08/14/2014 2.31 2.31 2.128 2.2 413,361
08/13/2014 2.26 2.34 2.19 2.34 223,682
08/12/2014 2.35 2.35 2.18 2.26 218,724
08/11/2014 2.2 2.29 2.105 2.25 167,068
08/08/2014 2.16 2.19 2.04 2.19 178,745
08/07/2014 2.2 2.2 2.1 2.17 146,474
08/06/2014 2.26 2.26 2.165 2.19 103,478
08/05/2014 2.2 2.3 2.2 2.23 256,002
08/04/2014 2.23 2.25 2.11 2.22 272,013
08/01/2014 2.27 2.34 2.16 2.24 186,340
07/31/2014 2.29 2.43 2.05 2.27 612,594
07/30/2014 2.3 2.35 2.14 2.33 346,998
07/29/2014 2.32 2.34 2.24 2.275 225,803
07/28/2014 2.45 2.45 2.28 2.33 359,467
07/25/2014 2.52 2.54 2.45 2.45 185,486
07/24/2014 2.53 2.58 2.45 2.55 371,932
07/23/2014 2.49 2.57 2.46 2.49 233,947
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
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?