Cinedigm Corp Historical Stock Prices

CIDM 
$1.63
*  
0.06
3.82%
Get CIDM Alerts
*Delayed - data as of Oct. 21, 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: 1 Year, From 21-OCT-2013 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  1.57  1.63  1.52  1.63 383,310
10/21/2014 1.57 1.63 1.52 1.63 383,310
10/20/2014 1.54 1.57 1.52 1.57 118,286
10/17/2014 1.66 1.665 1.56 1.56 246,421
10/16/2014 1.54 1.669 1.43 1.63 174,567
10/15/2014 1.51 1.62 1.41 1.57 234,889
10/14/2014 1.57 1.57 1.502 1.54 367,477
10/13/2014 1.54 1.64 1.46 1.55 278,263
10/10/2014 1.43 1.58 1.38 1.55 349,949
10/09/2014 1.58 1.58 1.43 1.46 826,860
10/08/2014 1.38 1.51 1.3304 1.5 773,117
10/07/2014 1.43 1.43 1.35 1.39 384,205
10/06/2014 1.49 1.515 1.45 1.45 402,430
10/03/2014 1.54 1.54 1.49 1.5 263,551
10/02/2014 1.5 1.55 1.44 1.51 681,564
10/01/2014 1.56 1.56 1.47 1.5 203,491
09/30/2014 1.59 1.593 1.54 1.55 494,666
09/29/2014 1.5 1.6 1.45 1.59 569,461
09/26/2014 1.52 1.58 1.5 1.53 109,417
09/25/2014 1.63 1.63 1.52 1.52 272,866
09/24/2014 1.56 1.722 1.53 1.62 218,114
09/23/2014 1.7 1.75 1.55 1.57 299,759
09/22/2014 1.81 1.93 1.69 1.7 187,855
09/19/2014 1.95 1.98 1.73 1.81 558,517
09/18/2014 2.03 2.37 1.93 2 1,697,122
09/17/2014 1.83 1.87 1.79 1.86 150,726
09/16/2014 1.8 1.85 1.77 1.83 174,602
09/15/2014 1.86 1.86 1.78 1.81 240,777
09/12/2014 1.78 1.99 1.78 1.88 339,819
09/11/2014 1.74 1.97 1.72 1.79 177,713
09/10/2014 1.715 1.77 1.66 1.74 181,723
09/09/2014 1.73 1.76 1.65 1.71 280,127
09/08/2014 1.75 1.8 1.71 1.76 145,223
09/05/2014 1.78 1.81 1.74 1.76 249,181
09/04/2014 1.8 1.84 1.76 1.78 346,662
09/03/2014 1.81 1.91 1.79 1.79 102,645
09/02/2014 1.88 1.9 1.79 1.81 223,092
08/29/2014 1.85 1.892 1.82 1.87 203,433
08/28/2014 1.96 1.96 1.82 1.86 307,577
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
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
04/21/2014 2.72 2.73 2.59 2.69 166,388
04/17/2014 2.54 2.75 2.54 2.74 261,601
04/16/2014 2.49 2.58 2.45 2.56 217,007
04/15/2014 2.48 2.49 2.37 2.43 241,138
04/14/2014 2.5 2.535 2.46 2.49 124,755
04/11/2014 2.44 2.5 2.42 2.5 238,320
04/10/2014 2.56 2.56 2.45 2.47 262,178
04/09/2014 2.58 2.595 2.46 2.55 230,695
04/08/2014 2.6 2.66 2.49 2.56 227,320
04/07/2014 2.52 2.63 2.49 2.56 226,959
04/04/2014 2.66 2.69 2.54 2.55 272,093
04/03/2014 2.7 2.7 2.62 2.63 151,405
04/02/2014 2.7 2.7499 2.61 2.7 226,822
04/01/2014 2.73 2.78 2.64 2.68 431,746
03/31/2014 2.51 2.62 2.42 2.56 775,611
03/28/2014 2.59 2.76 2.47 2.52 532,901
03/27/2014 2.73 2.83 2.56 2.6 716,672
03/26/2014 2.78 2.84 2.73 2.75 456,122
03/25/2014 2.8 2.85 2.71 2.77 534,744
03/24/2014 2.8 2.85 2.7 2.8 476,972
03/21/2014 2.75 2.85 2.7 2.83 1,044,958
03/20/2014 2.77 2.84 2.66 2.8 3,732,337
03/19/2014 3.17 3.22 3.121 3.16 427,249
03/18/2014 3.11 3.24 3.11 3.19 370,878
03/17/2014 3.06 3.1 3 3.1 170,850
03/14/2014 2.95 3.1 2.8995 3.06 485,382
03/13/2014 2.96 2.97 2.84 2.93 126,537
03/12/2014 2.94 3 2.91 2.92 98,408
03/11/2014 2.77 3 2.77 2.97 303,075
03/10/2014 2.9 2.9 2.71 2.76 322,970
03/07/2014 2.97 2.99 2.88 2.91 325,826
03/06/2014 3.15 3.17 2.9601 2.99 297,992
03/05/2014 3.07 3.25 3.01 3.17 249,011
03/04/2014 2.94 3.2 2.94 3.1 441,824
03/03/2014 2.86 2.98 2.77 2.95 298,396
02/28/2014 2.92 2.98 2.92 2.94 217,732
02/27/2014 2.9 2.95 2.87 2.92 266,683
02/26/2014 2.9 2.95 2.84 2.92 235,581
02/25/2014 2.9 2.92 2.78 2.89 247,378
02/24/2014 2.75 2.92 2.71 2.92 442,625
02/21/2014 2.85 2.88 2.8 2.82 413,314
02/20/2014 2.82 2.88 2.77 2.86 360,586
02/19/2014 2.88 2.9 2.75 2.84 328,761
02/18/2014 2.72 2.94 2.61 2.91 785,578
02/14/2014 2.72 2.85 2.4 2.77 1,613,930
02/13/2014 2.89 2.95 2.88 2.93 568,205
02/12/2014 2.85 3.01 2.85 2.89 431,981
02/11/2014 2.9 3.01 2.76 2.84 777,710
02/10/2014 2.91 2.94 2.81 2.94 235,163
02/07/2014 2.85 3.06 2.85 2.89 429,870
02/06/2014 2.78 2.9 2.78 2.85 239,192
02/05/2014 2.84 2.88 2.72 2.8 284,965
02/04/2014 2.76 2.9352 2.64 2.81 469,417
02/03/2014 2.7 2.9 2.62 2.76 610,974
01/31/2014 2.58 2.68 2.58 2.64 250,550
01/30/2014 2.59 2.7 2.5499 2.65 392,844
01/29/2014 2.42 2.56 2.321 2.55 245,743
01/28/2014 2.43 2.49 2.351 2.41 246,939
01/27/2014 2.45 2.51 2.4 2.4 318,724
01/24/2014 2.59 2.59 2.4199 2.43 227,215
01/23/2014 2.49 2.63 2.42 2.59 532,588
01/22/2014 2.32 2.54 2.3 2.52 740,971
01/21/2014 2.32 2.36 2.28 2.34 121,966
01/17/2014 2.37 2.37 2.28 2.3 95,012
01/16/2014 2.35 2.41 2.25 2.31 80,904
01/15/2014 2.32 2.4 2.3 2.35 123,454
01/14/2014 2.37 2.42 2.25 2.29 117,494
01/13/2014 2.32 2.42 2.3 2.34 343,014
01/10/2014 2.15 2.38 2.13 2.31 886,156
01/09/2014 2.15 2.17 2.12 2.17 312,721
01/08/2014 2.18 2.2 2.12 2.16 128,226
01/07/2014 2.28 2.34 2.16 2.16 168,796
01/06/2014 2.14 2.26 2.12 2.24 313,299
01/03/2014 2.05 2.2 2.05 2.12 199,860
01/02/2014 1.99 2.08 1.98 2.05 361,426
12/31/2013 1.98 2.05 1.98 2.02 89,491
12/30/2013 2.01 2.05 1.99 1.99 82,061
12/27/2013 2.02 2.03 1.98 2 97,867
12/26/2013 2.06 2.09 2 2.03 36,625
12/24/2013 2.03 2.07 1.99 2.07 34,533
12/23/2013 2.04 2.1 2 2.02 225,201
12/20/2013 2.1 2.15 2.02 2.02 552,971
12/19/2013 2.13 2.17 1.975 2.11 1,897,944
12/18/2013 2.11 2.2 2.1 2.15 104,927
12/17/2013 2.16 2.1999 2.1 2.15 139,725
12/16/2013 2.16 2.23 2.16 2.18 142,934
12/13/2013 2.11 2.19 2.105 2.17 149,564
12/12/2013 1.91 2.26 1.91 2.14 642,553
12/11/2013 2.04 2.06 1.9 1.97 159,011
12/10/2013 2.12 2.12 2.04 2.06 150,283
12/09/2013 2.16 2.16 2.06 2.08 283,417
12/06/2013 2.16 2.22 2.1 2.16 83,307
12/05/2013 2.25 2.29 2.15 2.18 197,194
12/04/2013 2.32 2.37 2.24 2.27 162,825
12/03/2013 2.33 2.39 2.27 2.28 141,301
12/02/2013 2.34 2.34 2.2265 2.3 134,191
11/29/2013 2.32 2.41 2.2601 2.3 42,583
11/27/2013 2.23 2.45 2.225 2.31 311,564
11/26/2013 2.14 2.3 2.1 2.26 386,577
11/25/2013 2.13 2.19 1.96 2.15 395,114
11/22/2013 2.04 2.15 2.04 2.09 332,202
11/21/2013 2.06 2.08 1.9801 2.06 66,744
11/20/2013 2.04 2.1 1.96 2.06 161,641
11/19/2013 2.05 2.11 1.9 2.01 295,293
11/18/2013 2.17 2.18 2.06 2.08 234,442
11/15/2013 2.17 2.29 2.02 2.16 730,398
11/14/2013 1.75 2.17 1.75 2.16 1,987,048
11/13/2013 1.71 1.87 1.71 1.75 447,530
11/12/2013 1.77 1.8 1.72 1.74 74,398
11/11/2013 1.74 1.8 1.71 1.8 342,749
11/08/2013 1.71 1.83 1.7 1.72 397,937
11/07/2013 1.77 1.7801 1.71 1.72 138,073
11/06/2013 1.73 1.78 1.6602 1.75 177,598
11/05/2013 1.64 1.78 1.64 1.75 200,415
11/04/2013 1.74 1.78 1.62 1.73 385,592
11/01/2013 1.77 1.78 1.72 1.74 85,009
10/31/2013 1.79 1.8 1.72 1.79 139,527
10/30/2013 1.76 1.81 1.73 1.77 141,997
10/29/2013 1.79 1.82 1.74 1.78 354,989
10/28/2013 1.8 1.84 1.7 1.77 417,955
10/25/2013 1.94 1.96 1.81 1.81 315,500
10/24/2013 1.77 1.96 1.66 1.88 364,747
10/23/2013 1.69 1.79 1.6 1.75 173,383
10/22/2013 1.75 1.8 1.65 1.69 701,462
10/21/2013 1.83 1.85 1.61 1.75 526,880
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?