Cinedigm Corp. Class A Common Stockのデータ

Cinedigm Corp. Class A Common Stockの基本情報

名前 Cinedigm Corp. Class A Common Stock
ティッカー CIDM
国 United States
上場年 nan
セクター Consumer Services

Cinedigm Corp. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.18 2.01 2.15 2.06 15296500.0 2.06
2021-02-12 2.05 1.77 1.86 2.0 14740600.0 2.0
2021-02-11 2.05 1.86 1.99 1.93 17109400.0 1.93
2021-02-10 2.19 1.84 2.18 2.02 19651100.0 2.02
2021-02-09 2.33 2.03 2.22 2.14 20004000.0 2.14
2021-02-08 2.15 1.8 1.88 2.13 27223000.0 2.13
2021-02-05 1.96 1.7 1.94 1.8 19029600.0 1.8
2021-02-04 1.98 1.62 1.64 1.87 35729300.0 1.87
2021-02-03 1.65 1.34 1.39 1.63 27422400.0 1.63
2021-02-02 1.42 1.32 1.4 1.32 12211900.0 1.32
2021-02-01 1.44 1.23 1.29 1.39 16837400.0 1.39
2021-01-29 1.33 1.23 1.27 1.25 11391300.0 1.25
2021-01-28 1.36 1.21 1.23 1.25 16771900.0 1.25
2021-01-27 1.42 1.14 1.23 1.29 31309400.0 1.29
2021-01-26 1.52 1.34 1.49 1.35 16394800.0 1.35
2021-01-25 1.59 1.3 1.48 1.42 28824700.0 1.42
2021-01-22 1.45 1.3 1.35 1.38 25181200.0 1.38
2021-01-21 1.67 1.13 1.26 1.31 89493000.0 1.31
2021-01-20 1.35 1.11 1.2 1.22 43469800.0 1.22
2021-01-19 1.15 0.83 0.84 1.1 69930200.0 1.1
2021-01-15 0.88 0.79 0.84 0.83 8962000.0 0.83
2021-01-14 0.84 0.77 0.84 0.83 10811300.0 0.83
2021-01-13 1.0 0.84 0.91 0.86 32555600.0 0.86
2021-01-12 0.88 0.81 0.81 0.87 23641900.0 0.87
2021-01-11 0.83 0.71 0.74 0.78 23678500.0 0.78
2021-01-08 0.75 0.7 0.72 0.71 8201700.0 0.71
2021-01-07 0.74 0.7 0.73 0.71 6511900.0 0.71
2021-01-06 0.77 0.68 0.73 0.71 14722300.0 0.71
2021-01-05 0.79 0.64 0.67 0.76 22593700.0 0.76
2021-01-04 0.67 0.63 0.65 0.67 7677600.0 0.67
2020-12-31 0.65 0.6 0.63 0.64 12015900.0 0.64
2020-12-30 0.68 0.61 0.68 0.62 14439300.0 0.62
2020-12-29 0.69 0.59 0.63 0.69 16415700.0 0.69
2020-12-28 0.67 0.61 0.67 0.63 10450900.0 0.63
2020-12-24 0.7 0.64 0.68 0.64 10103400.0 0.64
2020-12-23 0.7 0.64 0.7 0.65 15966400.0 0.65
2020-12-22 0.76 0.7 0.76 0.7 12265800.0 0.7
2020-12-21 0.8 0.72 0.77 0.74 7716800.0 0.74
2020-12-18 0.82 0.77 0.81 0.77 6972000.0 0.77
2020-12-17 0.84 0.78 0.8 0.81 7435500.0 0.81
2020-12-16 0.84 0.79 0.83 0.82 7726900.0 0.82
2020-12-15 0.9 0.83 0.88 0.84 9030500.0 0.84
2020-12-14 0.93 0.82 0.83 0.88 15872500.0 0.88
2020-12-11 0.85 0.78 0.83 0.84 13527800.0 0.84
2020-12-10 0.86 0.76 0.79 0.83 19658500.0 0.83
2020-12-09 1.09 0.8 1.02 0.87 109261600.0 0.87
2020-12-08 0.86 0.7 0.71 0.86 58612900.0 0.86
2020-12-07 0.74 0.67 0.71 0.69 21646000.0 0.69
2020-12-04 0.79 0.64 0.79 0.7 95207200.0 0.7
2020-12-03 0.59 0.51 0.54 0.56 16270900.0 0.56
2020-12-02 0.52 0.5 0.52 0.52 2655800.0 0.52
2020-12-01 0.54 0.52 0.54 0.52 3070000.0 0.52
2020-11-30 0.56 0.51 0.55 0.54 5744700.0 0.54
2020-11-27 0.56 0.54 0.56 0.55 1620900.0 0.55
2020-11-25 0.58 0.54 0.57 0.56 3757600.0 0.56
2020-11-24 0.61 0.56 0.61 0.58 4271400.0 0.58
2020-11-23 0.64 0.59 0.6 0.6 3090100.0 0.6
2020-11-20 0.62 0.54 0.55 0.59 5704800.0 0.59
2020-11-19 0.55 0.53 0.55 0.54 2754100.0 0.54
2020-11-18 0.56 0.52 0.56 0.54 3290600.0 0.54
2020-11-17 0.56 0.52 0.53 0.55 7123500.0 0.55
2020-11-16 0.77 0.64 0.65 0.66 18735800.0 0.66
2020-11-13 0.6 0.55 0.55 0.6 2909300.0 0.6
2020-11-12 0.59 0.55 0.59 0.56 2055200.0 0.56
2020-11-11 0.6 0.54 0.57 0.58 5021600.0 0.58
2020-11-10 0.56 0.47 0.52 0.54 5308200.0 0.54
2020-11-09 0.52 0.45 0.49 0.51 3404500.0 0.51
2020-11-06 0.48 0.45 0.48 0.47 2300000.0 0.47
2020-11-05 0.54 0.47 0.48 0.47 5469400.0 0.47
2020-11-04 0.48 0.45 0.47 0.46 1094100.0 0.46
2020-11-03 0.49 0.47 0.48 0.48 2237100.0 0.48
2020-11-02 0.49 0.47 0.49 0.47 1198300.0 0.47
2020-10-30 0.5 0.47 0.5 0.47 1918000.0 0.47
2020-10-29 0.51 0.47 0.51 0.5 2320900.0 0.5
2020-10-28 0.55 0.49 0.55 0.5 2778300.0 0.5
2020-10-27 0.56 0.53 0.55 0.53 1737000.0 0.53
2020-10-26 0.6 0.54 0.59 0.56 3731600.0 0.56
2020-10-23 0.58 0.55 0.55 0.57 5361700.0 0.57
2020-10-22 0.54 0.52 0.54 0.53 1182100.0 0.53
2020-10-21 0.55 0.53 0.55 0.53 1574000.0 0.53
2020-10-20 0.59 0.54 0.58 0.56 2152300.0 0.56
2020-10-19 0.6 0.57 0.6 0.58 3601900.0 0.58
2020-10-16 0.63 0.58 0.61 0.6 9702200.0 0.6
2020-10-15 0.58 0.56 0.57 0.57 820200.0 0.57
2020-10-14 0.59 0.57 0.59 0.59 664100.0 0.59
2020-10-13 0.6 0.57 0.6 0.59 1099900.0 0.59
2020-10-12 0.6 0.57 0.57 0.59 1546000.0 0.59
2020-10-09 0.59 0.56 0.59 0.57 1138400.0 0.57
2020-10-08 0.58 0.56 0.56 0.57 1032000.0 0.57
2020-10-07 0.58 0.55 0.58 0.57 1196800.0 0.57
2020-10-06 0.58 0.56 0.56 0.56 1120700.0 0.56
2020-10-05 0.58 0.56 0.58 0.57 711300.0 0.57
2020-10-02 0.57 0.55 0.55 0.57 1011100.0 0.57
2020-10-01 0.59 0.56 0.57 0.57 2209800.0 0.57
2020-09-30 0.58 0.56 0.56 0.57 1333800.0 0.57
2020-09-29 0.57 0.55 0.56 0.56 1066100.0 0.56
2020-09-28 0.59 0.56 0.58 0.56 1215100.0 0.56
2020-09-25 0.6 0.55 0.55 0.58 2719200.0 0.58
2020-09-24 0.56 0.51 0.55 0.56 1459100.0 0.56
2020-09-23 0.63 0.55 0.62 0.57 2739700.0 0.57
2020-09-22 0.64 0.58 0.6 0.62 4771400.0 0.62
2020-09-21 0.63 0.58 0.63 0.59 3528700.0 0.59
2020-09-18 0.66 0.61 0.65 0.63 6174200.0 0.63
2020-09-17 0.67 0.63 0.67 0.64 5430600.0 0.64
2020-09-16 0.75 0.66 0.74 0.67 11560500.0 0.67
2020-09-15 0.88 0.8 0.86 0.82 3106000.0 0.82
2020-09-14 0.92 0.75 0.79 0.9 7921500.0 0.9
2020-09-11 1.16 0.64 0.71 0.91 100852000.0 0.91
2020-09-10 0.73 0.67 0.67 0.72 1180100.0 0.72
2020-09-09 0.71 0.68 0.7 0.68 563700.0 0.68
2020-09-08 0.71 0.66 0.71 0.69 417500.0 0.69
2020-09-04 0.74 0.66 0.74 0.71 1086800.0 0.71
2020-09-03 0.78 0.7 0.72 0.77 1301700.0 0.77
2020-09-02 0.83 0.71 0.81 0.72 2100300.0 0.72
2020-09-01 0.86 0.76 0.85 0.79 3573500.0 0.79
2020-08-31 0.96 0.86 0.92 0.88 2322700.0 0.88
2020-08-28 0.94 0.83 0.86 0.9 4936500.0 0.9
2020-08-27 0.91 0.84 0.86 0.85 1753600.0 0.85
2020-08-26 0.93 0.85 0.93 0.86 955900.0 0.86
2020-08-25 0.95 0.91 0.93 0.91 1011800.0 0.91
2020-08-24 1.07 0.91 0.97 0.95 3997000.0 0.95
2020-08-21 0.96 0.91 0.95 0.95 947000.0 0.95
2020-08-20 1.14 0.92 1.14 0.96 4160800.0 0.96
2020-08-19 1.2 1.11 1.18 1.14 771800.0 1.14
2020-08-18 1.3 1.15 1.3 1.18 1817700.0 1.18
2020-08-17 1.45 1.26 1.45 1.3 2915600.0 1.3
2020-08-14 1.55 1.38 1.5 1.4 2029200.0 1.4
2020-08-13 1.64 1.44 1.47 1.64 2046700.0 1.64
2020-08-12 1.53 1.4 1.42 1.43 855300.0 1.43
2020-08-11 1.48 1.38 1.47 1.41 805800.0 1.41
2020-08-10 1.58 1.48 1.53 1.48 1009100.0 1.48
2020-08-07 1.64 1.46 1.48 1.5 1620800.0 1.5
2020-08-06 1.54 1.48 1.5 1.52 861800.0 1.52
2020-08-05 1.5 1.44 1.47 1.47 422100.0 1.47
2020-08-04 1.51 1.48 1.49 1.49 396500.0 1.49
2020-08-03 1.56 1.38 1.43 1.51 1423800.0 1.51
2020-07-31 1.51 1.42 1.5 1.42 633900.0 1.42
2020-07-30 1.51 1.4 1.45 1.5 815400.0 1.5
2020-07-29 1.57 1.45 1.54 1.47 878600.0 1.47
2020-07-28 1.59 1.52 1.55 1.53 580100.0 1.53
2020-07-27 1.64 1.54 1.6 1.55 1166700.0 1.55
2020-07-24 1.78 1.66 1.69 1.67 2872800.0 1.67
2020-07-23 1.79 1.66 1.74 1.68 964000.0 1.68
2020-07-22 1.79 1.72 1.75 1.76 546400.0 1.76
2020-07-21 1.79 1.7 1.75 1.75 841300.0 1.75
2020-07-20 1.84 1.75 1.83 1.78 929500.0 1.78
2020-07-17 1.94 1.72 1.9 1.84 1758500.0 1.84
2020-07-16 1.93 1.77 1.84 1.82 2183800.0 1.82
2020-07-15 2.0 1.88 1.99 1.91 1391500.0 1.91
2020-07-14 2.07 1.86 1.95 1.92 1966200.0 1.92
2020-07-13 2.16 1.9 2.16 1.92 3244300.0 1.92
2020-07-10 2.03 1.93 2.0 1.96 1232700.0 1.96
2020-07-09 2.05 1.95 2.03 2.04 714500.0 2.04
2020-07-08 2.15 1.97 2.15 2.03 1110700.0 2.03
2020-07-07 2.07 1.87 1.98 1.93 1428800.0 1.93
2020-07-06 2.49 2.02 2.25 2.08 5838800.0 2.08
2020-07-02 2.25 1.76 1.78 2.09 10877000.0 2.09
2020-07-01 2.14 1.74 1.82 1.8 3942300.0 1.8
2020-06-30 1.94 1.67 1.81 1.91 2945400.0 1.91
2020-06-29 1.97 1.8 1.91 1.81 1469700.0 1.81
2020-06-26 2.08 1.79 2.05 1.82 1915600.0 1.82
2020-06-25 2.2 2.05 2.13 2.1 1519400.0 2.1
2020-06-24 2.4 2.14 2.22 2.16 3288200.0 2.16
2020-06-23 2.4 2.22 2.25 2.3 3552000.0 2.3
2020-06-22 2.4 2.26 2.37 2.35 2542600.0 2.35
2020-06-19 2.45 2.13 2.22 2.33 4842900.0 2.33
2020-06-18 2.27 2.05 2.08 2.19 1518300.0 2.19
2020-06-17 2.29 1.97 2.16 2.22 4392600.0 2.22
2020-06-16 2.37 2.16 2.35 2.24 2567000.0 2.24
2020-06-15 2.53 2.26 2.32 2.35 4619100.0 2.35
2020-06-12 2.65 2.21 2.5 2.24 3156000.0 2.24
2020-06-11 2.81 2.02 2.13 2.44 9703200.0 2.44
2020-06-10 2.68 2.29 2.55 2.34 3900000.0 2.34
2020-06-09 2.76 2.3 2.57 2.4 4856200.0 2.4
2020-06-08 3.2 2.65 3.07 2.9 14988600.0 2.9
2020-06-05 2.99 2.31 2.97 2.74 24845700.0 2.74
2020-06-04 6.0 3.15 4.38 3.63 223313700.0 3.63
2020-06-03 1.5 0.72 0.75 1.31 53702000.0 1.31
2020-06-02 0.8 0.68 0.78 0.73 6251500.0 0.73
2020-06-01 0.83 0.75 0.8 0.76 4222900.0 0.76
2020-05-29 1.04 0.82 0.99 0.85 9287100.0 0.85
2020-05-28 0.92 0.83 0.9 0.87 4502200.0 0.87
2020-05-27 0.94 0.77 0.94 0.9 5087000.0 0.9
2020-05-26 0.98 0.85 0.89 0.86 3825000.0 0.86
2020-05-22 0.98 0.84 0.95 0.85 4904300.0 0.85
2020-05-21 1.4 0.92 1.36 1.0 13881700.0 1.0
2020-05-20 2.63 0.68 0.75 1.27 89960300.0 1.27
2020-05-19 0.65 0.61 0.64 0.62 68900.0 0.62
2020-05-18 0.65 0.61 0.63 0.65 69200.0 0.65
2020-05-15 0.65 0.58 0.6 0.65 156700.0 0.65
2020-05-14 0.75 0.52 0.56 0.66 934900.0 0.66
2020-05-13 0.57 0.53 0.55 0.55 65500.0 0.55
2020-05-12 0.6 0.51 0.6 0.57 176800.0 0.57
2020-05-11 0.65 0.56 0.6 0.61 263800.0 0.61
2020-05-08 0.59 0.51 0.54 0.58 799600.0 0.58
2020-05-07 0.53 0.51 0.53 0.53 38000.0 0.53
2020-05-06 0.53 0.5 0.53 0.51 56400.0 0.51
2020-05-05 0.53 0.51 0.51 0.51 14500.0 0.51
2020-05-04 0.56 0.45 0.51 0.51 108800.0 0.51
2020-05-01 0.53 0.5 0.51 0.5 54300.0 0.5
2020-04-30 0.57 0.5 0.56 0.52 55100.0 0.52
2020-04-29 0.57 0.5 0.54 0.56 28800.0 0.56
2020-04-28 0.58 0.53 0.55 0.54 90800.0 0.54
2020-04-27 0.59 0.53 0.56 0.55 76600.0 0.55
2020-04-24 0.58 0.52 0.55 0.53 65600.0 0.53
2020-04-23 0.6 0.52 0.59 0.56 209900.0 0.56
2020-04-22 0.65 0.56 0.6 0.6 669500.0 0.6
2020-04-21 0.82 0.42 0.46 0.53 2151500.0 0.53
2020-04-20 0.5 0.42 0.46 0.47 131300.0 0.47
2020-04-17 0.46 0.37 0.4 0.45 267400.0 0.45
2020-04-16 0.42 0.37 0.42 0.41 36800.0 0.41
2020-04-15 0.43 0.37 0.41 0.4 87000.0 0.4
2020-04-14 0.45 0.38 0.45 0.41 60800.0 0.41
2020-04-13 0.4 0.39 0.39 0.4 26500.0 0.4
2020-04-09 0.4 0.37 0.38 0.37 22900.0 0.37
2020-04-08 0.4 0.37 0.38 0.37 87600.0 0.37
2020-04-07 0.41 0.32 0.38 0.4 134500.0 0.4
2020-04-06 0.4 0.32 0.37 0.37 25300.0 0.37
2020-04-03 0.39 0.35 0.35 0.37 19200.0 0.37
2020-04-02 0.42 0.38 0.42 0.39 53900.0 0.39
2020-04-01 0.45 0.35 0.38 0.43 55600.0 0.43
2020-03-31 0.4 0.33 0.33 0.36 95000.0 0.36
2020-03-30 0.37 0.33 0.35 0.34 76500.0 0.34
2020-03-27 0.39 0.28 0.3 0.34 75800.0 0.34
2020-03-26 0.34 0.3 0.31 0.31 63600.0 0.31
2020-03-25 0.32 0.28 0.31 0.3 64100.0 0.3
2020-03-24 0.32 0.26 0.31 0.31 62500.0 0.31
2020-03-23 0.33 0.25 0.31 0.29 135400.0 0.29
2020-03-20 0.34 0.3 0.34 0.32 39500.0 0.32
2020-03-19 0.38 0.31 0.38 0.33 81900.0 0.33
2020-03-18 0.48 0.32 0.38 0.39 248800.0 0.39
2020-03-17 0.42 0.3 0.32 0.38 324500.0 0.38
2020-03-16 0.35 0.3 0.35 0.31 24600.0 0.31
2020-03-13 0.36 0.35 0.35 0.35 18700.0 0.35
2020-03-12 0.39 0.3 0.35 0.35 100800.0 0.35
2020-03-11 0.47 0.38 0.47 0.38 66600.0 0.38
2020-03-10 0.45 0.35 0.35 0.44 32700.0 0.44
2020-03-09 0.46 0.35 0.45 0.35 64200.0 0.35
2020-03-06 0.5 0.45 0.49 0.46 7000.0 0.46
2020-03-05 0.54 0.47 0.53 0.51 9300.0 0.51
2020-03-04 0.53 0.43 0.48 0.52 93300.0 0.52
2020-03-03 0.49 0.42 0.44 0.49 42500.0 0.49
2020-03-02 0.51 0.37 0.46 0.42 181500.0 0.42
2020-02-28 0.54 0.46 0.51 0.46 104100.0 0.46
2020-02-27 0.59 0.5 0.52 0.51 146600.0 0.51
2020-02-26 0.57 0.52 0.52 0.52 21600.0 0.52
2020-02-25 0.6 0.52 0.54 0.53 34100.0 0.53
2020-02-24 0.65 0.52 0.58 0.57 80200.0 0.57
2020-02-21 0.58 0.51 0.52 0.56 20500.0 0.56
2020-02-20 0.54 0.5 0.53 0.52 110200.0 0.52
2020-02-19 0.62 0.51 0.62 0.54 142900.0 0.54
2020-02-18 0.57 0.53 0.55 0.54 237400.0 0.54