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
2018-10-16 1.01 1.01 1.01 1.01 500
2018-10-12 1.04 1.04 0.91 0.91 840
2018-10-11 0.9999 0.9999 0.9999 0.9999 100
2018-10-10 1.07 1.07 1.07 1.07 300
2018-10-09 1.14 1.14 1.07 1.07 501
2018-10-05 1.12 1.12 1.12 1.12 100
2018-10-03 1.17 1.17 1.17 1.17 100
2018-10-02 1.20 1.20 1.20 1.20 3,460
2018-09-28 1.18 1.18 1.18 1.18 10
2018-09-18 1.31 1.31 1.29 1.29 215
2018-09-13 1.32 1.32 1.32 1.32 1,100
2018-09-12 1.36 1.36 1.36 1.36 5
2018-09-11 1.25 1.25 1.24 1.24 200
2018-09-05 1.20 1.21 1.20 1.20 400
2018-09-04 1.23 1.23 1.23 1.23 117
2018-08-30 1.26 1.26 1.25 1.25 500
2018-08-29 1.25 1.25 1.25 1.25 100
2018-08-28 1.28 1.28 1.28 1.28 100
2018-08-27 1.34 1.42 1.33 1.34 465
2018-08-24 1.35 1.35 1.35 1.35 64
2018-08-23 1.42 1.42 1.42 1.42 2
2018-08-21 1.42 1.42 1.42 1.42 33
2018-08-20 1.37 1.38 1.37 1.38 165
2018-08-17 1.40 1.40 1.40 1.40 100
2018-08-16 1.40 1.40 1.39 1.39 311
2018-08-15 1.47 1.47 1.36 1.40 500
2018-08-14 1.46 1.46 1.46 1.46 196
2018-08-13 1.50 1.50 1.50 1.50 300
2018-08-10 1.60 1.60 1.60 1.60 1
2018-08-09 1.54 1.54 1.54 1.54 5

» 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.