Cinedigm Historical Data - CIDM

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Cinedigm Corporation CIDM NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.036 -4.31% 0.80 0.80 0.76 0.792 0.836 16:30:00
more quote information »

CIDM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.76740.84990.750.806356815,1710.03264.25%
1 Month0.87740.940.7120.796363231,676-0.0774-8.82%
3 Months0.98891.160.7120.888323430,271-0.1889-19.1%
6 Months1.501.520.7121.0630,254-0.70-46.67%
1 Year0.762.340.481.3661,1920.045.26%
3 Years1.492.390.481.4291,587-0.69-46.31%
5 Years1.712.68990.15011.07152,452-0.91-53.22%

CIDM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 09 2019 0.75 -0.05 -6.25% 0.80 0.801 0.75 13,039
Dec 06 2019 0.80 0.0033 0.41% 0.76 0.8139 0.75 19,876
Dec 05 2019 0.7967 -0.0184 -2.26% 0.80 0.8499 0.75 19,130
Dec 04 2019 0.8151 0.0081 1.0% 0.8093 0.83 0.80 12,964
Dec 03 2019 0.807 0.0361 4.68% 0.7674 0.81 0.7674 10,845
Dec 02 2019 0.7709 0.0009 0.12% 0.77 0.80 0.77 9,643
Nov 29 2019 0.77 0.0201 2.68% 0.755 0.7895 0.73 42,843
Nov 27 2019 0.7499 0.01482 2.02% 0.756 0.756 0.7201 29,285
Nov 26 2019 0.735081 -0.00561 -0.76% 0.74 0.75 0.72 51,364
Nov 25 2019 0.74069 0.01069 1.46% 0.73 0.75745 0.73 68,214
Nov 22 2019 0.73 0.00 0.0% 0.7568 0.805 0.7253 71,608
Nov 21 2019 0.73 -0.17 -18.89% 0.85 0.85 0.712 47,254
Nov 20 2019 0.90 -0.01 -1.1% 0.91 0.91 0.85 12,655
Nov 19 2019 0.91 0.056 6.56% 0.865 0.91 0.8318 32,121
Nov 18 2019 0.854 -0.0273 -3.1% 0.85 0.89784 0.83 13,679
Nov 15 2019 0.8813 -0.0187 -2.08% 0.85 0.91 0.85 96,360
Nov 14 2019 0.90 0.031 3.57% 0.869 0.91 0.865 5,380
Nov 13 2019 0.869 0.019 2.24% 0.869 0.869 0.851 28,129
Nov 12 2019 0.85 -0.06568 -7.17% 0.8774 0.94 0.82 17,457
Nov 11 2019 0.91568 -0.01582 -1.7% 0.95 1.02 0.7704 114,264
See More Historical Prices »


Your Recent History
NASDAQ
CIDM
Cinedigm
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.