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
2018-06-22 1.54 1.54 1.48 1.52 3,358
2018-06-21 1.53 1.53 1.52 1.52 597
2018-06-20 1.55 1.55 1.55 1.55 100
2018-06-19 1.53 1.54 1.53 1.54 765
2018-06-18 1.46 1.47 1.45 1.45 1,043
2018-06-15 1.42 1.48 1.42 1.44 1,200
2018-06-14 1.45 1.46 1.45 1.45 2,800
2018-06-13 1.49 1.49 1.47 1.47 222
2018-06-12 1.48 1.48 1.46 1.47 4,500
2018-06-11 1.49 1.52 1.49 1.50 900
2018-06-08 1.45 1.49 1.45 1.49 900
2018-06-07 1.50 1.50 1.47 1.47 3,800
2018-06-06 1.50 1.55 1.49 1.53 2,645
2018-06-05 1.51 1.51 1.50 1.50 400
2018-06-04 1.55 1.55 1.55 1.55 100
2018-06-01 1.60 1.60 1.55 1.56 499
2018-05-31 1.57 1.57 1.57 1.57 300
2018-05-30 1.61 1.61 1.61 1.61 100
2018-05-29 1.67 1.67 1.66 1.66 101
2018-05-25 1.70 1.70 1.65 1.65 200
2018-05-24 1.66 1.71 1.66 1.71 104
2018-05-23 1.65 1.70 1.65 1.70 4,500
2018-05-21 1.64 1.70 1.64 1.70 1,703
2018-05-16 1.645 1.645 1.64 1.64 200
2018-05-14 1.67 1.67 1.67 1.67 1,228
2018-05-10 1.65 1.65 1.65 1.65 54
2018-05-09 1.61 1.64 1.61 1.64 400
2018-05-08 1.63 1.63 1.61 1.61 300
2018-05-04 1.64 1.64 1.64 1.64 300
2018-05-03 1.63 1.63 1.63 1.63 200

» 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.