Quantcast

Cinedigm Corp., Class A Common Stock Historical Stock Prices

CIDM 
$1.13
*  
0.081
7.72%
Get CIDM Alerts
*Delayed - data as of Aug. 21, 2019  -  Find a broker to begin trading CIDM now
Exchange:NASDAQ
Industry: Consumer Services
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 20-AUG-2018 TO 20-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.06 1.13 1.0106 1.13 31,671
08/20/2019 1.21 1.2951 1.04 1.049 121,311
08/19/2019 1.25 1.28 1.205 1.21 4,149
08/16/2019 1.24 1.24 1.24 1.24 902
08/15/2019 1.25 1.25 1.22 1.22 460
08/14/2019 1.27 1.2845 1.17 1.25 23,119
08/13/2019 1.24 1.25 1.24 1.24 2,885
08/12/2019 1.26 1.26 1.22 1.22 8,933
08/09/2019 1.32 1.35 1.2301 1.3 18,143
08/08/2019 1.09 1.24 1.0699 1.24 19,741
08/07/2019 1.04 1.09 1.04 1.09 19,564
08/06/2019 1.06 1.089 1.01 1.01 22,851
08/05/2019 1.12 1.12 1.05 1.0511 9,470
08/02/2019 1.0573 1.1296 1.055 1.12 9,434
08/01/2019 1.1 1.1 1.06 1.06 35,034
07/31/2019 1.14 1.15 1.1 1.1 7,981
07/30/2019 1.12 1.17 1.12 1.16 6,133
07/29/2019 1.19 1.2 1.05 1.13 18,996
07/26/2019 1.15 1.2 1.15 1.1942 3,669
07/25/2019 1.23 1.24 1.14 1.15 57,528
07/24/2019 1.23 1.24 1.18 1.21 44,632
07/23/2019 1.2 1.25 1.18 1.25 17,744
07/22/2019 1.24 1.25 1.15 1.22 7,465
07/19/2019 1.18 1.25 1.1738 1.22 74,876
07/18/2019 1.19 1.2 1.15 1.17 13,141
07/17/2019 1.16 1.29 1.09 1.22 68,667
07/16/2019 1.29 1.29 1.15 1.16 70,143
07/15/2019 1.19 1.21 1.165 1.21 37,179
07/12/2019 1.17 1.265 1.16 1.2 10,999
07/11/2019 1.22 1.27 1.15 1.16 42,669
07/10/2019 1.18 1.2598 1.18 1.25 20,049
07/09/2019 1.32 1.33 1.15 1.15 32,115
07/08/2019 1.34 1.3799 1.2801 1.3065 17,782
07/05/2019 1.35 1.3625 1.33 1.33 21,651
07/03/2019 1.35 1.36 1.33 1.33 10,724
07/02/2019 1.34 1.39 1.31 1.36 32,177
07/01/2019 1.37 1.4 1.33 1.33 25,095
06/28/2019 1.37 1.43 1.35 1.35 27,123
06/27/2019 1.39 1.4 1.36 1.36 4,708
06/26/2019 1.3494 1.4 1.3443 1.375 13,591
06/25/2019 1.35 1.3933 1.34 1.3714 5,676
06/24/2019 1.37 1.37 1.315 1.335 30,375
06/21/2019 1.37 1.4 1.35 1.36 10,561
06/20/2019 1.4 1.44 1.38 1.39 53,484
06/19/2019 1.36 1.41 1.3406 1.39 24,110
06/18/2019 1.33 1.41 1.33 1.3434 28,660
06/17/2019 1.39 1.42 1.29 1.29 44,681
06/14/2019 1.354 1.4 1.3 1.4 41,100
06/13/2019 1.42 1.42 1.29 1.36 42,451
06/12/2019 1.3 1.44 1.25 1.38 202,885
06/11/2019 1.38 1.43 1.15 1.31 178,341
06/10/2019 1.5 1.5 1.33 1.37 141,668
06/07/2019 1.666 1.685 1.5 1.52 132,493
06/06/2019 1.8 1.8 1.7 1.73 29,273
06/05/2019 1.8 1.84 1.8 1.8019 14,890
06/04/2019 1.859 1.87 1.79 1.82 23,125
06/03/2019 1.85 1.9 1.84 1.85 35,872
05/31/2019 1.86 1.9 1.85 1.85 8,952
05/30/2019 1.8447 1.9 1.8447 1.89 3,956
05/29/2019 1.92 1.92 1.86 1.89 44,453
05/28/2019 1.93 1.94 1.88 1.92 12,982
05/24/2019 1.95 1.95 1.89 1.95 6,339
05/23/2019 1.9 1.9925 1.85 1.9355 45,761
05/22/2019 1.95 1.96 1.8871 1.9 13,429
05/21/2019 1.95 2.03 1.9 1.9599 56,394
05/20/2019 1.92 1.95 1.8902 1.95 10,419
05/17/2019 1.909 1.97 1.8794 1.94 10,929
05/16/2019 1.9 1.95 1.9 1.945 10,642
05/15/2019 1.83 1.93 1.83 1.93 35,373
05/14/2019 1.8598 1.87 1.8123 1.86 9,947
05/13/2019 1.87 1.91 1.829 1.84 10,098
05/10/2019 1.86 1.93 1.841 1.93 34,851
05/09/2019 1.84 1.91 1.83 1.85 23,136
05/08/2019 1.9 1.9 1.8351 1.89 9,977
05/07/2019 1.85 1.89 1.82 1.84 23,291
05/06/2019 1.86 1.9 1.82 1.85 24,089
05/03/2019 1.86 1.9373 1.83 1.89 12,242
05/02/2019 1.87 1.88 1.81 1.88 39,576
05/01/2019 1.9 1.94 1.85 1.89 58,160
04/30/2019 1.93 1.95 1.8794 1.92 19,246
04/29/2019 1.93 1.97 1.9 1.95 23,771
04/26/2019 1.9 1.95 1.82 1.95 66,731
04/25/2019 1.94 2 1.8 1.92 91,383
04/24/2019 2 2.05 1.945 1.96 84,225
04/23/2019 1.98 2.03 1.93 2 79,195
04/22/2019 1.99 2.0499 1.9501 2 62,357
04/18/2019 1.9 2.0644 1.87 2 279,196
04/17/2019 1.94 1.9893 1.86 1.9 97,438
04/16/2019 1.91 1.98 1.9 1.97 18,088
04/15/2019 1.99 2 1.85 1.92 74,007
04/12/2019 1.95 1.9785 1.9 1.96 51,575
04/11/2019 1.82 1.9481 1.78 1.92 97,357
04/10/2019 1.75 1.86 1.72 1.8 196,598
04/09/2019 1.73 1.81 1.7 1.73 37,375
04/08/2019 1.81 1.84 1.71 1.75 78,643
04/05/2019 1.68 1.8 1.68 1.79 64,886
04/04/2019 1.63 1.72 1.62 1.67 129,006
04/03/2019 1.76 1.8 1.62 1.7 176,350
04/02/2019 1.86 1.87 1.76 1.76 78,549
04/01/2019 1.91 1.97 1.85 1.87 51,180
03/29/2019 1.98 2 1.84 1.9 89,713
03/28/2019 2 2.01 1.9239 1.98 60,000
03/27/2019 2.01 2.05 1.96 1.99 109,786
03/26/2019 1.92 2 1.8505 2 132,256
03/25/2019 1.88 1.95 1.8402 1.93 142,202
03/22/2019 1.96 1.97 1.84 1.9 124,051
03/21/2019 2.01 2.04 1.91 1.97 280,982
03/20/2019 1.87 1.98 1.8 1.97 386,523
03/19/2019 1.92 1.97 1.7225 1.87 383,524
03/18/2019 1.81 2.04 1.81 1.88 331,778
03/15/2019 1.81 1.8894 1.69 1.82 491,389
03/14/2019 1.61 1.7 1.58 1.63 206,060
03/13/2019 1.5 1.6899 1.45 1.59 401,746
03/12/2019 1.49 1.525 1.41 1.5 111,479
03/11/2019 1.49 1.54 1.41 1.5 76,093
03/08/2019 1.51 1.52 1.4505 1.5 43,603
03/07/2019 1.53 1.53 1.41 1.51 165,871
03/06/2019 1.52 1.57 1.41 1.54 173,911
03/05/2019 1.52 1.58 1.46 1.53 183,564
03/04/2019 1.49 1.55 1.43 1.52 188,916
03/01/2019 1.39 1.5 1.39 1.465 173,199
02/28/2019 1.36 1.39 1.3 1.39 75,121
02/27/2019 1.34 1.37 1.27 1.37 51,399
02/26/2019 1.35 1.37 1.29 1.36 72,154
02/25/2019 1.28 1.4 1.28 1.36 62,026
02/22/2019 1.29 1.35 1.23 1.27 113,059
02/21/2019 1.38 1.38 1.22 1.3 107,627
02/20/2019 1.28 1.41 1.23 1.36 213,565
02/19/2019 1.23 1.3499 1.1859 1.3 95,914
02/15/2019 1.21 1.28 1.11 1.23 124,941
02/14/2019 1.2 1.25 1.08 1.19 66,674
02/13/2019 1.06 1.25 1.0592 1.2 93,383
02/12/2019 1.11 1.21 1.05 1.05 106,123
02/11/2019 1.27 1.35 1.09 1.12 259,846
02/08/2019 1.16 1.3014 1.16 1.25 215,488
02/07/2019 1.21 1.2581 1.19 1.19 51,716
02/06/2019 1.21 1.33 1.2 1.23 152,629
02/05/2019 1.09 1.25 1.09 1.17 237,594
02/04/2019 1.04 1.1 1.02 1.1 58,919
02/01/2019 1.03 1.069 1.02 1.03 57,325
01/31/2019 1.04 1.09 1 1.0201 103,427
01/30/2019 1.03 1.05 0.9901 1.05 53,645
01/29/2019 0.941 1.08 0.892 1.01 144,192
01/28/2019 0.94 0.955 0.8611 0.955 68,726
01/25/2019 0.91 0.95 0.86 0.94 24,903
01/24/2019 0.925 0.925 0.8001 0.9148 25,983
01/23/2019 0.803 0.95 0.802 0.9155 128,234
01/22/2019 0.8077 0.835 0.8 0.8 17,021
01/18/2019 0.8236 0.835 0.8 0.8014 51,653
01/17/2019 0.78 0.83 0.78 0.83 9,487
01/16/2019 0.816 0.85 0.78 0.78 61,008
01/15/2019 0.78 0.8 0.78 0.79 20,704
01/14/2019 0.8 0.82 0.656 0.7801 35,842
01/11/2019 0.729 0.81 0.7255 0.7998 88,240
01/10/2019 0.68 0.7328 0.6 0.715 65,469
01/09/2019 0.6204 0.6799 0.58 0.6799 64,947
01/08/2019 0.599 0.6534 0.5587 0.6125 105,393
01/07/2019 0.6065 0.6065 0.5569 0.59 35,687
01/04/2019 0.525 0.637 0.525 0.6 57,823
01/03/2019 0.6002 0.6038 0.55 0.6022 6,163
01/02/2019 0.56 0.6 0.56 0.6 21,296
12/31/2018 0.54 0.61 0.5201 0.5701 57,117
12/28/2018 0.58 0.595 0.515 0.5617 89,782
12/27/2018 0.569 0.57 0.5267 0.55 39,074
12/26/2018 0.516 0.58 0.48 0.56 241,236
12/24/2018 0.56 0.5799 0.5 0.5 80,012
12/21/2018 0.6143 0.6669 0.5528 0.5992 41,166
12/20/2018 0.66 0.72 0.608 0.608 59,280
12/19/2018 0.67 0.7317 0.653 0.6535 67,437
12/18/2018 0.764 0.764 0.65 0.6957 118,856
12/17/2018 0.76 0.76 0.6602 0.728 44,436
12/14/2018 0.74 0.79 0.7087 0.7564 13,054
12/13/2018 0.7808 0.7915 0.712 0.74 63,341
12/12/2018 0.8 0.8211 0.7611 0.7769 26,704
12/11/2018 0.87 0.87 0.7801 0.782 63,355
12/10/2018 0.76 0.8491 0.7501 0.8301 261,867
12/07/2018 0.84 0.84 0.7675 0.7675 137,429
12/06/2018 1.03 1.03 0.81 0.87 409,616
12/04/2018 0.79 1.19 0.79 0.91 3,803,967
12/03/2018 0.7601 0.8394 0.7601 0.77 36,022
11/30/2018 0.8 0.86 0.772 0.772 116,904
11/29/2018 0.8 0.82 0.78 0.8 84,244
11/28/2018 0.78 0.83 0.77 0.79 162,438
11/27/2018 0.8168 0.8168 0.76 0.78 11,265
11/26/2018 0.8557 0.8557 0.751 0.79 40,972
11/23/2018 0.95 0.95 0.8036 0.815 49,645
11/21/2018 0.88 0.88 0.8 0.8 152,158
11/20/2018 0.89 0.89 0.733 0.76 52,426
11/19/2018 0.75 0.865 0.75 0.7599 72,782
11/16/2018 0.8549 0.8549 0.75 0.75 80,111
11/15/2018 0.7236 0.8712 0.49 0.7569 91,697
11/14/2018 0.9139 0.9139 0.85 0.885 20,442
11/13/2018 0.9082 0.9082 0.822 0.87 37,570
11/12/2018 0.8248 0.9148 0.8248 0.852 12,069
11/09/2018 0.9 0.9 0.8502 0.8773 9,970
11/08/2018 0.8956 0.9289 0.85 0.8938 41,695
11/07/2018 0.903 0.9398 0.87 0.87 65,578
11/06/2018 0.9494 0.97 0.88 0.94 97,934
11/05/2018 0.9 0.9 0.82 0.8792 58,104
11/02/2018 0.95 0.96 0.8704 0.9011 85,598
11/01/2018 0.8712 0.92 0.8712 0.9059 74,302
10/31/2018 0.87 0.93 0.8 0.8801 102,993
10/30/2018 0.9112 0.9567 0.7801 0.865 213,901
10/29/2018 0.97 1.1 0.9011 0.9011 76,756
10/26/2018 1.1 1.1 0.9511 0.983 55,557
10/25/2018 1.15 1.15 0.9501 1.04 153,342
10/24/2018 1.29 1.3791 1.01 1.09 972,663
10/23/2018 0.88 1.4 0.845 1.37 2,067,377
10/22/2018 0.855 0.95 0.855 0.89 41,489
10/19/2018 0.86 1.03 0.84 0.855 128,197
10/18/2018 0.95 1 0.85 0.85 53,762
10/17/2018 0.88 1 0.88 0.95 66,238
10/16/2018 1.0252 1.03 0.9494 1 101,499
10/15/2018 0.97 1.05 0.95 0.95 12,913
10/12/2018 1.005 1.05 0.862 0.9927 120,645
10/11/2018 1.07 1.07 0.9849 0.995 24,527
10/10/2018 1.075 1.1 1.05 1.09 17,615
10/09/2018 1.1181 1.15 0.98 1.0951 57,600
10/08/2018 1.08 1.1235 1.05 1.06 92,355
10/05/2018 1.169 1.2194 1.09 1.09 74,106
10/04/2018 1.1804 1.1804 1.12 1.12 13,537
10/03/2018 1.24 1.24 1.16 1.16 24,789
10/02/2018 1.18 1.254 1.1 1.2412 16,990
10/01/2018 1.18 1.2 1.16 1.19 8,157
09/28/2018 1.1743 1.18 1.16 1.16 12,419
09/27/2018 1.19 1.1999 1.1501 1.1878 23,068
09/26/2018 1.2 1.28 1.18 1.18 11,224
09/25/2018 1.25 1.26 1.1859 1.215 14,845
09/24/2018 1.24 1.27 1.18 1.27 6,058
09/21/2018 1.24 1.28 1.235 1.24 26,318
09/20/2018 1.26 1.31 1.0585 1.2343 60,046
09/19/2018 1.2601 1.29 1.2601 1.27 3,432
09/18/2018 1.28 1.31 1.2749 1.2749 1,422
09/17/2018 1.31 1.31 1.27 1.27 3,541
09/14/2018 1.27 1.32 1.27 1.3 6,500
09/13/2018 1.2235 1.32 1.2235 1.32 12,644
09/12/2018 1.35 1.38 1.26 1.35 29,393
09/11/2018 1.1 1.41 1.1 1.3417 147,643
09/10/2018 1.2 1.2233 0.9775 1.01 51,229
09/07/2018 1.2 1.2 1.2 1.2 00
09/06/2018 1.22 1.24 1.12 1.2 5,190
09/05/2018 1.2 1.25 1.1745 1.24 36,704
09/04/2018 1.25 1.25 1.21 1.2341 27,652
08/31/2018 1.246 1.26 1.21 1.25 15,213
08/30/2018 1.3069 1.3069 1.2161 1.27 9,198
08/29/2018 1.25 1.3163 1.2401 1.25 21,030
08/28/2018 1.31 1.34 1.25 1.25 31,282
08/27/2018 1.3 1.41 1.3 1.3 22,462
08/24/2018 1.6 1.6 1.3385 1.35 43,592
08/23/2018 1.43 1.43 1.408 1.42 2,773
08/22/2018 1.41 1.43 1.401 1.4128 6,680
08/21/2018 1.3581 1.43 1.3276 1.415 24,801
08/20/2018 1.3913 1.3928 1.3594 1.3762 31,835
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio