GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

CIM Commercial Trust Corporation Stock Price (Quote) NASDAQ:CMCT

$9.43 ( 1.40% ) Wednesday, 23rd Jun 2021

Range Low Price High Price Comment
30 days $8.63 $12.20 Wednesday, 23rd Jun 2021 CMCT stock ended at $9.43. This is 1.4% more than the trading day before Tuesday, 22nd Jun 2021. During the day the stock fluctuated 4.17% from a day low at $9.12 to a day high of $9.50.
90 days $8.63 $13.53
52 weeks $7.76 $17.29

Historical CIM Commercial Trust Corporation prices

Date Open High Low Close Volume
2021-06-23 $9.37 $9.50 $9.12 $9.43 319 246
2021-06-22 $9.25 $9.46 $9.10 $9.30 243 366
2021-06-21 $9.33 $9.39 $9.14 $9.20 258 489
2021-06-18 $8.81 $9.49 $8.63 $9.39 431 684
2021-06-17 $9.16 $9.25 $8.79 $8.90 134 803
2021-06-16 $9.05 $9.23 $8.97 $9.17 86 448
2021-06-15 $9.46 $9.51 $9.05 $9.19 92 033
2021-06-14 $9.14 $9.54 $9.02 $9.51 106 427
2021-06-11 $9.50 $9.59 $9.02 $9.06 215 169
2021-06-10 $9.95 $9.95 $9.21 $9.53 137 236
2021-06-09 $10.40 $10.49 $10.13 $10.35 532 402
2021-06-08 $10.55 $10.66 $10.21 $10.30 314 988
2021-06-07 $10.38 $10.69 $10.33 $10.55 319 265
2021-06-04 $10.76 $10.76 $10.25 $10.31 91 926
2021-06-03 $10.80 $10.86 $10.41 $10.79 230 565
2021-06-02 $11.08 $11.15 $10.90 $10.90 87 892
2021-06-01 $11.61 $11.69 $10.70 $11.15 233 087
2021-05-28 $11.90 $12.19 $11.59 $11.98 66 680
2021-05-27 $11.33 $12.20 $11.11 $11.92 127 092
2021-05-26 $11.03 $11.34 $11.02 $11.11 24 166
2021-05-25 $11.10 $11.21 $10.90 $10.96 25 610
2021-05-24 $11.20 $11.30 $10.92 $11.14 12 072
2021-05-21 $11.24 $11.36 $11.10 $11.23 14 339
2021-05-20 $11.25 $11.35 $10.85 $11.13 40 160
2021-05-19 $11.35 $11.45 $11.18 $11.31 20 907
2021-05-18 $11.32 $11.56 $11.16 $11.45 21 314
2021-05-17 $11.23 $11.38 $11.01 $11.38 18 647
2021-05-14 $10.75 $11.61 $10.75 $11.33 38 924
2021-05-13 $10.61 $10.74 $10.41 $10.71 35 089
2021-05-12 $10.75 $10.75 $10.44 $10.44 31 021
2021-05-11 $10.57 $11.61 $10.35 $10.62 42 931
2021-05-10 $10.61 $10.77 $10.41 $10.49 41 015
2021-05-07 $10.25 $10.74 $10.25 $10.70 53 207
2021-05-06 $11.09 $11.09 $10.30 $10.52 39 395
2021-05-05 $10.67 $11.36 $10.28 $10.82 69 991
2021-05-04 $11.49 $11.71 $10.63 $10.67 36 832
2021-05-03 $11.37 $11.56 $11.12 $11.50 57 232
2021-04-30 $11.12 $11.22 $10.62 $11.20 54 133
2021-04-29 $11.69 $11.69 $10.99 $11.25 50 818
2021-04-28 $11.81 $11.85 $11.41 $11.58 56 776
2021-04-27 $11.92 $12.03 $11.51 $11.76 64 710
2021-04-26 $11.83 $12.03 $11.79 $11.96 37 411
2021-04-23 $11.59 $11.83 $11.49 $11.73 28 988
2021-04-22 $12.07 $12.30 $11.34 $11.48 29 230
2021-04-21 $12.00 $12.10 $11.77 $12.00 18 726
2021-04-20 $12.39 $12.39 $11.75 $12.00 39 350
2021-04-19 $12.03 $12.58 $11.70 $12.30 26 881
2021-04-16 $12.50 $12.50 $12.12 $12.22 26 253
2021-04-15 $12.59 $12.59 $12.27 $12.42 16 338
2021-04-14 $12.47 $12.67 $12.36 $12.47 34 522

About CIM Commercial Trust Corporation

CIM Commercial Trust Corp is a publicly owned real estate investment trust. The firm invests in the real estate markets of United States. It also engages in lending activities. CIM Commercial Trust Corp was founded in 1993 and is based in Dallas, Texas. CIM Commercial Trust Corporation operates as a subsidiary of CIM Group, Inc.... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT