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 (%)
May 31, 2017
1.720
1.750
1.651
1.720
33,310
+0.03(+1.77%)
May 30, 2017
1.790
1.800
1.675
1.690
24,200
-0.07(-3.98%)
May 26, 2017
1.720
1.760
1.700
1.760
16,447
+0.06(+3.53%)
May 25, 2017
1.690
1.710
1.680
1.700
30,444
+0.01(+0.59%)
May 24, 2017
1.720
1.750
1.680
1.690
32,185
-0.02(-1.17%)
May 23, 2017
1.710
1.790
1.691
1.710
19,849
-0.00(-0.04%)
May 22, 2017
1.690
1.750
1.680
1.711
21,570
+0.03(+1.83%)
May 19, 2017
1.668
1.700
1.637
1.680
17,064
+0.04(+2.44%)
May 18, 2017
1.640
1.704
1.610
1.640
39,142
+0.03(+1.86%)
May 17, 2017
1.640
1.680
1.591
1.610
52,579
+0.00(+0.00%)
May 16, 2017
1.590
1.610
1.530
1.610
32,295
+0.00(+0.00%)
May 15, 2017
1.545
1.640
1.545
1.610
26,431
+0.08(+5.23%)
May 12, 2017
1.610
1.610
1.500
1.530
47,723
-0.02(-1.29%)
May 11, 2017
1.620
1.700
1.520
1.550
172,087
-0.06(-3.73%)
May 10, 2017
1.630
1.770
1.600
1.610
97,889
-0.06(-3.59%)
May 09, 2017
1.670
1.770
1.610
1.670
87,561
-0.03(-1.76%)
May 08, 2017
1.710
1.810
1.650
1.700
50,196
-0.01(-0.58%)
May 05, 2017
1.820
1.860
1.650
1.710
92,628
-0.10(-5.52%)
May 04, 2017
1.810
1.850
1.770
1.810
13,053
+0.00(+0.00%)
May 03, 2017
1.860
1.860
1.620
1.810
128,794
-0.09(-4.74%)
May 02, 2017
1.720
1.920
1.720
1.900
205,076
+0.18(+10.47%)
May 01, 2017
1.670
1.830
1.640
1.720
410,172
+0.05(+2.99%)
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%)
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
.