Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cinedigm Corp
(NQ:
CIDM
)
0.2945
UNCHANGED
Last Price
Updated: 3:59 PM EDT, May 22, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2017
1.534
1.690
1.534
1.670
196,166
+0.14(+9.15%)
Apr 27, 2017
1.570
1.610
1.510
1.530
72,949
-0.05(-3.17%)
Apr 26, 2017
1.490
1.650
1.490
1.580
183,971
+0.04(+2.61%)
Apr 25, 2017
1.540
1.560
1.490
1.540
64,568
+0.01(+0.65%)
Apr 24, 2017
1.460
1.540
1.440
1.530
76,001
+0.06(+4.08%)
Apr 21, 2017
1.540
1.540
1.441
1.470
52,621
-0.02(-1.27%)
Apr 20, 2017
1.500
1.572
1.460
1.489
95,980
-0.02(-1.40%)
Apr 19, 2017
1.393
1.570
1.390
1.510
89,817
+0.10(+7.09%)
Apr 18, 2017
1.360
1.440
1.360
1.410
78,116
+0.02(+1.44%)
Apr 17, 2017
1.450
1.500
1.350
1.390
126,335
-0.02(-1.42%)
Apr 13, 2017
1.510
1.510
1.400
1.410
196,449
-0.06(-4.08%)
Apr 12, 2017
1.420
1.690
1.360
1.470
974,450
+0.09(+6.52%)
Apr 11, 2017
1.430
1.470
1.350
1.380
190,033
-0.03(-2.13%)
Apr 10, 2017
1.390
1.490
1.360
1.410
70,127
+0.01(+0.71%)
Apr 07, 2017
1.380
1.502
1.310
1.400
151,462
-0.00(-0.22%)
Apr 06, 2017
1.457
1.650
1.360
1.403
531,099
-0.04(-2.56%)
Apr 05, 2017
1.450
1.500
1.440
1.440
61,390
+0.00(+0.00%)
Apr 04, 2017
1.480
1.570
1.430
1.440
85,150
-0.05(-3.36%)
Apr 03, 2017
1.580
1.650
1.490
1.490
205,159
-0.06(-3.87%)
Mar 31, 2017
1.430
1.740
1.422
1.550
1,467,346
+0.19(+13.97%)
Mar 30, 2017
1.380
1.425
1.360
1.360
29,246
-0.01(-0.73%)
Mar 29, 2017
1.320
1.390
1.280
1.370
57,968
+0.05(+3.79%)
Mar 28, 2017
1.390
1.390
1.320
1.320
31,033
-0.04(-2.94%)
Mar 27, 2017
1.400
1.410
1.310
1.360
106,769
+0.01(+0.74%)
Mar 24, 2017
1.400
1.440
1.350
1.350
71,207
-0.06(-4.26%)
Mar 23, 2017
1.360
1.420
1.281
1.410
78,599
+0.07(+5.12%)
Mar 22, 2017
1.312
1.350
1.290
1.341
37,507
+0.00(+0.10%)
Mar 21, 2017
1.350
1.350
1.300
1.340
17,518
+0.01(+0.75%)
Mar 20, 2017
1.387
1.420
1.310
1.330
115,744
-0.03(-2.21%)
Mar 17, 2017
1.420
1.430
1.360
1.360
44,924
-0.03(-2.16%)
Mar 16, 2017
1.370
1.450
1.350
1.390
60,674
+0.03(+2.21%)
Mar 15, 2017
1.430
1.430
1.360
1.360
65,697
-0.05(-3.55%)
Mar 14, 2017
1.380
1.450
1.380
1.410
12,912
+0.00(+0.00%)
Mar 13, 2017
1.420
1.430
1.380
1.410
50,269
+0.02(+1.44%)
Mar 10, 2017
1.437
1.440
1.370
1.390
68,843
-0.03(-2.11%)
Mar 09, 2017
1.440
1.480
1.410
1.420
35,189
-0.03(-2.07%)
Mar 08, 2017
1.420
1.500
1.400
1.450
12,433
+0.03(+2.11%)
Mar 07, 2017
1.490
1.540
1.410
1.420
176,212
-0.05(-3.40%)
Mar 06, 2017
1.460
1.490
1.430
1.470
105,720
+0.00(+0.00%)
Mar 03, 2017
1.520
1.570
1.420
1.470
136,907
-0.06(-3.92%)
Mar 02, 2017
1.560
1.600
1.500
1.530
182,270
-0.03(-1.92%)
Mar 01, 2017
1.510
1.710
1.460
1.560
560,299
+0.05(+3.31%)
Feb 28, 2017
1.570
1.570
1.440
1.510
135,847
-0.07(-4.43%)
Feb 27, 2017
1.480
1.580
1.420
1.580
141,125
+0.09(+6.04%)
Feb 24, 2017
1.440
1.550
1.400
1.490
155,217
+0.04(+2.76%)
Feb 23, 2017
1.410
1.510
1.410
1.450
163,374
+0.03(+2.11%)
Feb 22, 2017
1.560
1.560
1.410
1.420
251,761
-0.13(-8.39%)
Feb 21, 2017
1.610
1.650
1.502
1.550
116,992
-0.04(-2.82%)
Feb 17, 2017
1.595
1.595
1.595
0
+0.09(+6.33%)
Feb 16, 2017
1.450
1.600
1.440
1.500
678,339
-0.19(-11.24%)
Feb 15, 2017
1.600
2.170
1.510
1.690
8,475,913
+0.35(+26.12%)
Feb 14, 2017
1.310
1.340
1.230
1.340
274,804
+0.09(+7.20%)
Feb 13, 2017
1.300
1.325
1.240
1.250
124,579
-0.03(-2.34%)
Feb 10, 2017
1.320
1.350
1.239
1.280
81,216
-0.01(-0.78%)
Feb 09, 2017
1.330
1.330
1.290
1.290
37,559
+0.00(+0.00%)
Feb 08, 2017
1.310
1.340
1.270
1.290
70,148
+0.01(+0.81%)
Feb 07, 2017
1.300
1.360
1.245
1.280
85,791
-0.02(-1.57%)
Feb 06, 2017
1.310
1.373
1.300
1.300
20,021
-0.02(-1.52%)
Feb 03, 2017
1.300
1.450
1.300
1.320
139,339
+0.01(+0.76%)
Feb 02, 2017
1.310
1.320
1.290
1.310
11,774
-0.01(-0.76%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.