Cinedigm Historical Data - CIDM

CIDM Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 18 2020 0.54 0.01808 3.46% 0.55 0.63 0.53 102,348
Feb 17 2020 0.52192 0.00 +0.00% 0.5775 0.5775 0.50 0
Feb 14 2020 0.52192 -0.02808 -5.11% 0.5775 0.5775 0.50 105,151
Feb 13 2020 0.55 0.02 3.77% 0.55 0.5797 0.520288 56,564
Feb 12 2020 0.53 0.00 0.0% 0.5301 0.572 0.52 17,245
Feb 11 2020 0.53 -0.0399 -7.0% 0.5558 0.5873 0.513059 88,279
Feb 10 2020 0.5699 -0.0256 -4.3% 0.6091 0.6092 0.5441 85,125
Feb 07 2020 0.5955 0.0538 9.93% 0.54 0.637918 0.54 225,521
Feb 06 2020 0.5417 -0.0183 -3.27% 0.5823 0.60 0.53 116,414
Feb 05 2020 0.56 -0.055 -8.94% 0.62 0.6457 0.5221 261,832
Feb 04 2020 0.615 0.0902 17.19% 0.52 0.80 0.50 1,588,330
Feb 03 2020 0.5248 -0.0152 -2.81% 0.54 0.54 0.5248 20,471
Jan 31 2020 0.54 -0.00229 -0.42% 0.537 0.54 0.5301 13,046
Jan 30 2020 0.542292 -0.01761 -3.14% 0.5332 0.576 0.53 44,945
Jan 29 2020 0.5599 0.0219 4.07% 0.529 0.5648 0.525 20,509
Jan 28 2020 0.538 -0.042 -7.24% 0.58 0.5873 0.5202 126,978
Jan 27 2020 0.58 -0.04406 -7.06% 0.60 0.612 0.558124 82,220
Jan 24 2020 0.624058 -0.03584 -5.43% 0.65 0.6676 0.59 68,154
Jan 23 2020 0.6599 0.0021 0.32% 0.6593 0.6699 0.625 22,211
Jan 22 2020 0.6578 -0.0142 -2.11% 0.67 0.68 0.624 92,057
Jan 21 2020 0.672 -0.043 -6.01% 0.71 0.73 0.5568 182,142
Jan 20 2020 0.715 0.00 +0.00% 0.712 0.7263 0.6792 0
Jan 17 2020 0.715 0.0125 1.78% 0.712 0.7263 0.6792 34,463
Jan 16 2020 0.7025 0.0075 1.08% 0.70 0.72 0.6701 58,106
Jan 15 2020 0.695 0.00 0.0% 0.71 0.72 0.694 17,249
Jan 14 2020 0.695 -0.015 -2.11% 0.72 0.72 0.69 74,822
Jan 13 2020 0.71 -0.0083 -1.16% 0.71 0.71886 0.69 42,617
Jan 10 2020 0.7183 -0.02858 -3.83% 0.79 0.80 0.67 141,247
Jan 09 2020 0.746882 0.01688 2.31% 0.73 0.76 0.7001 63,305
Jan 08 2020 0.73 0.005 0.69% 0.725 0.78 0.70 36,864
Jan 07 2020 0.724996 0.0049 0.68% 0.70 0.799 0.70 37,932
Jan 06 2020 0.7201 -0.0965 -11.82% 0.82 0.90 0.7155 73,738
Jan 03 2020 0.8166 0.09664 13.42% 0.82 1.11 0.80 191,021
Jan 02 2020 0.719956 0.01996 2.85% 0.7294 0.746063 0.7155 10,508
Jan 01 2020 0.70 0.00 +0.00% 0.7237 0.77 0.69 0
Dec 31 2019 0.70 -0.0235 -3.25% 0.7237 0.77 0.69 48,195
Dec 30 2019 0.7235 0.0335 4.86% 0.79 0.79 0.6801 33,893
Dec 27 2019 0.69 -0.03 -4.17% 0.7001 0.73 0.69 49,970
Dec 26 2019 0.72 -0.0225 -3.03% 0.7696 0.788599 0.70 45,901
Dec 25 2019 0.7425 0.00 +0.00% 0.88 0.88 0.7425 0
Dec 24 2019 0.7425 -0.1075 -12.65% 0.88 0.88 0.7425 53,336
Dec 23 2019 0.85 0.01 1.19% 0.87 0.87 0.77 16,991
Dec 20 2019 0.84 0.04 5.0% 0.7718 0.85 0.732 11,706
Dec 19 2019 0.80 0.0109 1.38% 0.763 0.81 0.76 25,928
Dec 18 2019 0.7891 0.00 0.0% 0.782 0.7891 0.7605 5,760
Dec 17 2019 0.7891 0.0075 0.96% 0.80 0.80 0.732086 20,876
Dec 16 2019 0.7816 0.0316 4.21% 0.764 0.7816 0.75 7,715
Dec 13 2019 0.75 -0.05 -6.25% 0.77 0.7869 0.75 24,992
Dec 12 2019 0.80 0.004 0.5% 0.80 0.80 0.79 10,143
Dec 11 2019 0.796 -0.004 -0.5% 0.7675 0.80 0.75 9,027
Dec 10 2019 0.80 -0.036 -4.31% 0.792 0.80 0.76 5,773
Dec 09 2019 0.836 0.036 4.5% 0.80 0.836 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 -0.0033 -0.41% 0.80 0.8499 0.75 19,130
Dec 04 2019 0.80 -0.007 -0.87% 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 0.00 +0.00% 0.755 0.7895 0.73 0
Nov 29 2019 0.77 0.0201 2.68% 0.755 0.7895 0.73 42,843
Nov 28 2019 0.7499 0.00 +0.00% 0.756 0.756 0.7201 0
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 -0.1178 -13.89% 0.85 0.85 0.712 47,254


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.