Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
CIM Commercial Trust Corporation Stock Price (Quote) NASDAQ:CMCT
$7.14 ( 2.59% ) Monday, 23rd May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.15 | $7.28 | Monday, 23rd May 2022 CMCT stock ended at $7.14. This is 2.59% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 4.08% from a day low at $6.86 to a day high of $7.14. |
| 90 days | $6.15 | $8.32 | |
| 52 weeks | $6.15 | $12.20 |
Historical CIM Commercial Trust Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-23 | $6.90 | $7.14 | $6.86 | $7.14 | 7 220 |
| 2022-05-20 | $7.01 | $7.01 | $6.80 | $6.96 | 7 419 |
| 2022-05-19 | $7.02 | $7.09 | $6.73 | $6.92 | 4 503 |
| 2022-05-18 | $7.21 | $7.21 | $7.00 | $7.05 | 8 487 |
| 2022-05-17 | $7.10 | $7.17 | $7.01 | $7.11 | 17 109 |
| 2022-05-16 | $6.99 | $7.13 | $6.81 | $7.10 | 7 190 |
| 2022-05-13 | $6.97 | $7.22 | $6.75 | $6.90 | 15 748 |
| 2022-05-12 | $6.30 | $6.92 | $6.15 | $6.56 | 45 681 |
| 2022-05-11 | $6.35 | $6.49 | $6.35 | $6.40 | 14 995 |
| 2022-05-10 | $6.32 | $6.45 | $6.26 | $6.32 | 46 114 |
| 2022-05-09 | $6.68 | $6.68 | $6.30 | $6.30 | 26 004 |
| 2022-05-06 | $6.92 | $6.92 | $6.67 | $6.67 | 4 191 |
| 2022-05-05 | $6.97 | $7.06 | $6.70 | $6.85 | 28 960 |
| 2022-05-04 | $7.04 | $7.16 | $6.87 | $7.16 | 7 250 |
| 2022-05-03 | $7.01 | $7.25 | $6.80 | $7.08 | 18 361 |
| 2022-05-02 | $7.10 | $7.10 | $6.81 | $7.02 | 18 464 |
| 2022-04-29 | $7.15 | $7.28 | $6.95 | $7.07 | 16 836 |
| 2022-04-28 | $7.10 | $7.15 | $6.77 | $7.12 | 26 033 |
| 2022-04-27 | $7.15 | $7.15 | $7.01 | $7.15 | 10 903 |
| 2022-04-26 | $7.22 | $7.25 | $7.03 | $7.09 | 3 090 |
| 2022-04-25 | $7.12 | $7.22 | $7.00 | $7.18 | 11 501 |
| 2022-04-22 | $7.46 | $7.47 | $7.17 | $7.20 | 11 700 |
| 2022-04-21 | $7.48 | $7.50 | $7.42 | $7.45 | 2 000 |
| 2022-04-20 | $7.45 | $7.52 | $7.36 | $7.47 | 5 500 |
| 2022-04-19 | $7.27 | $7.54 | $7.26 | $7.26 | 12 800 |
| 2022-04-18 | $7.39 | $7.50 | $7.17 | $7.27 | 21 100 |
| 2022-04-14 | $7.38 | $7.46 | $7.38 | $7.46 | 5 595 |
| 2022-04-13 | $7.30 | $7.52 | $7.30 | $7.42 | 21 614 |
| 2022-04-12 | $7.35 | $7.56 | $7.18 | $7.30 | 13 793 |
| 2022-04-11 | $7.49 | $7.51 | $7.27 | $7.41 | 11 518 |
| 2022-04-08 | $7.51 | $7.57 | $7.40 | $7.57 | 6 800 |
| 2022-04-07 | $7.61 | $7.74 | $7.30 | $7.62 | 13 900 |
| 2022-04-06 | $7.70 | $7.73 | $7.61 | $7.62 | 13 000 |
| 2022-04-05 | $7.67 | $7.84 | $7.67 | $7.78 | 8 400 |
| 2022-04-04 | $7.88 | $7.88 | $7.56 | $7.72 | 15 000 |
| 2022-04-01 | $7.71 | $7.87 | $7.68 | $7.81 | 8 314 |
| 2022-03-31 | $7.82 | $7.97 | $7.73 | $7.74 | 27 769 |
| 2022-03-30 | $7.69 | $7.85 | $7.69 | $7.80 | 4 603 |
| 2022-03-29 | $7.58 | $7.85 | $7.53 | $7.77 | 6 200 |
| 2022-03-28 | $7.62 | $7.73 | $7.47 | $7.50 | 66 400 |
| 2022-03-25 | $7.72 | $7.80 | $7.46 | $7.55 | 35 500 |
| 2022-03-24 | $7.82 | $7.99 | $7.52 | $7.67 | 30 000 |
| 2022-03-23 | $7.96 | $8.05 | $7.80 | $7.89 | 13 000 |
| 2022-03-22 | $8.05 | $8.17 | $7.75 | $7.77 | 109 952 |
| 2022-03-21 | $8.10 | $8.10 | $7.74 | $7.90 | 129 490 |
| 2022-03-18 | $7.84 | $8.09 | $7.65 | $7.81 | 113 310 |
| 2022-03-17 | $8.09 | $8.29 | $7.78 | $7.84 | 77 800 |
| 2022-03-16 | $8.06 | $8.21 | $7.70 | $7.98 | 84 400 |
| 2022-03-15 | $7.94 | $8.26 | $7.55 | $8.03 | 9 300 |
| 2022-03-14 | $8.18 | $8.23 | $7.63 | $8.00 | 27 300 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
