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
2019-01-18 0.83 0.83 0.83 0.83 804
2019-01-15 0.7801 0.7801 0.7801 0.7801 200
2019-01-14 0.7802 0.7802 0.7802 0.7802 100
2019-01-11 0.80 0.80 0.79 0.79 1,200
2019-01-09 0.62 0.67 0.62 0.67 1,300
2019-01-08 0.625 0.65 0.625 0.65 2,800
2019-01-07 0.60 0.60 0.59 0.59 512
2019-01-04 0.608 0.63 0.608 0.63 600
2018-12-31 0.595 0.595 0.595 0.595 200
2018-12-28 0.58 0.58 0.53 0.56 16,026
2018-12-27 0.55 0.55 0.55 0.55 1,347
2018-12-26 0.5001 0.57 0.5001 0.57 700
2018-12-24 0.54 0.54 0.54 0.54 100
2018-12-20 0.6315 0.6315 0.6315 0.6315 200
2018-12-18 0.67 0.6825 0.67 0.6825 400
2018-12-17 0.713 0.713 0.69 0.69 835
2018-12-13 0.75 0.75 0.74 0.74 1,889
2018-12-10 0.785 0.8299 0.785 0.8299 986
2018-12-06 0.94 0.94 0.85 0.85 601
2018-12-04 0.95 1.17 0.89 0.89 37,763
2018-11-30 0.80 0.84 0.7901 0.7901 2,041
2018-11-29 0.78 0.80 0.78 0.80 1,600
2018-11-28 0.78 0.80 0.7797 0.7797 115
2018-11-23 0.82 0.82 0.82 0.82 200
2018-11-21 0.85 0.85 0.81 0.81 905
2018-11-20 0.75 0.75 0.74 0.74 1,021
2018-11-19 0.77 0.77 0.76 0.76 985
2018-11-15 0.595 0.83 0.595 0.83 500
2018-11-07 0.921 0.921 0.88 0.88 2,309
2018-11-06 0.9449 0.9449 0.9449 0.9449 300

» 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.