CINEDIGM DIGITAL CINEMA Historical Stock Price

Below is the stock price history for Cinedigm Digital Cinema CIDM. Data is recorded each day for the historical open, high, low, close and volume. The Cinedigm Digital Cinema stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cinedigm Digital Cinema Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-15 1.49 1.56 1.49 1.55 492
2017-12-14 1.54 1.54 1.51 1.51 852
2017-12-13 1.52 1.54 1.52 1.54 200
2017-12-12 1.53 1.53 1.52 1.52 900
2017-12-11 1.52 1.54 1.50 1.53 1,305
2017-12-08 1.50 1.50 1.49 1.49 4,805
2017-12-06 1.49 1.50 1.48 1.48 810
2017-12-05 1.50 1.515 1.50 1.515 200
2017-12-04 1.52 1.52 1.52 1.52 400
2017-12-01 1.56 1.56 1.56 1.56 100
2017-11-30 1.35 1.51 1.35 1.51 400
2017-11-29 1.45 1.52 1.45 1.52 400
2017-11-28 1.38 1.39 1.38 1.39 932
2017-11-27 1.35 1.39 1.35 1.39 2,600
2017-11-24 1.51 1.54 1.47 1.53 2,051
2017-11-22 1.47 1.50 1.47 1.48 947
2017-11-21 1.40 1.54 1.40 1.49 2,856
2017-11-20 1.31 1.44 1.31 1.41 3,090
2017-11-17 1.37 1.37 1.29 1.30 1,518
2017-11-16 1.40 1.40 1.39 1.39 1,455
2017-11-15 1.34 1.38 1.34 1.38 400
2017-11-14 1.37 1.37 1.34 1.34 700
2017-11-10 1.34 1.39 1.34 1.35 620
2017-11-09 1.36 1.40 1.36 1.40 500
2017-11-08 1.39 1.39 1.37 1.37 348
2017-11-07 1.42 1.42 1.40 1.40 500
2017-11-06 1.32 1.37 1.32 1.37 800
2017-11-03 1.39 1.39 1.29 1.29 2,600
2017-11-02 1.34 1.40 1.34 1.35 1,600
2017-11-01 1.27 1.30 1.22 1.25 6,664

» More Cinedigm Digital Cinema Stock Price History

To see other companies like Cinedigm Digital Cinema (CIDM), view our stock market today for news, and other data.