Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
CIM Commercial Trust Corporation Stock Price (Quote) NASDAQ:CMCT
$8.80 ( -1.68% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.26 | $9.39 | Friday, 22nd Oct 2021 CMCT stock ended at $8.80. This is 1.68% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 2.81% from a day low at $8.71 to a day high of $8.95. |
| 90 days | $6.50 | $9.39 | |
| 52 weeks | $6.50 | $17.29 |
Historical CIM Commercial Trust Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $8.95 | $8.95 | $8.71 | $8.80 | 13 998 |
| 2021-10-21 | $8.77 | $9.01 | $8.74 | $8.95 | 24 810 |
| 2021-10-20 | $8.56 | $8.87 | $8.56 | $8.76 | 37 846 |
| 2021-10-19 | $8.64 | $8.65 | $8.40 | $8.47 | 20 633 |
| 2021-10-18 | $8.68 | $8.68 | $8.31 | $8.67 | 62 117 |
| 2021-10-15 | $8.75 | $8.79 | $8.56 | $8.64 | 24 786 |
| 2021-10-14 | $8.80 | $8.88 | $8.69 | $8.69 | 19 686 |
| 2021-10-13 | $9.08 | $9.10 | $8.77 | $8.78 | 49 951 |
| 2021-10-12 | $8.91 | $9.09 | $8.76 | $9.05 | 56 838 |
| 2021-10-11 | $9.00 | $9.08 | $8.89 | $8.98 | 80 533 |
| 2021-10-08 | $9.07 | $9.07 | $8.72 | $8.89 | 21 333 |
| 2021-10-07 | $9.29 | $9.32 | $8.96 | $9.01 | 55 661 |
| 2021-10-06 | $8.70 | $9.39 | $8.70 | $9.24 | 183 059 |
| 2021-10-05 | $8.68 | $8.73 | $8.48 | $8.61 | 59 748 |
| 2021-10-04 | $8.50 | $8.98 | $8.50 | $8.73 | 95 693 |
| 2021-10-01 | $9.02 | $9.08 | $8.33 | $8.33 | 113 256 |
| 2021-09-30 | $8.73 | $9.15 | $8.73 | $9.06 | 124 395 |
| 2021-09-29 | $8.56 | $8.78 | $8.35 | $8.61 | 57 941 |
| 2021-09-28 | $8.53 | $8.66 | $8.41 | $8.56 | 57 345 |
| 2021-09-27 | $8.32 | $9.03 | $8.32 | $8.60 | 196 734 |
| 2021-09-24 | $8.17 | $8.20 | $8.03 | $8.03 | 92 988 |
| 2021-09-23 | $8.00 | $8.40 | $7.80 | $8.30 | 149 105 |
| 2021-09-22 | $7.46 | $7.75 | $7.26 | $7.71 | 49 371 |
| 2021-09-21 | $7.50 | $7.55 | $7.25 | $7.42 | 77 478 |
| 2021-09-20 | $6.91 | $7.64 | $6.88 | $7.53 | 269 310 |
| 2021-09-17 | $6.59 | $6.93 | $6.50 | $6.93 | 659 763 |
| 2021-09-16 | $6.94 | $6.96 | $6.50 | $6.59 | 245 048 |
| 2021-09-15 | $6.85 | $6.96 | $6.75 | $6.96 | 109 249 |
| 2021-09-14 | $7.00 | $7.10 | $6.84 | $6.89 | 136 383 |
| 2021-09-13 | $6.72 | $6.95 | $6.70 | $6.87 | 81 840 |
| 2021-09-10 | $6.95 | $6.99 | $6.61 | $6.66 | 58 008 |
| 2021-09-09 | $6.84 | $7.02 | $6.84 | $6.94 | 82 664 |
| 2021-09-08 | $6.80 | $6.95 | $6.80 | $6.92 | 33 900 |
| 2021-09-07 | $7.00 | $7.00 | $6.73 | $6.94 | 68 000 |
| 2021-09-03 | $7.00 | $7.02 | $6.85 | $7.00 | 82 437 |
| 2021-09-02 | $7.00 | $7.14 | $6.95 | $7.00 | 179 296 |
| 2021-09-01 | $7.00 | $7.08 | $6.96 | $6.96 | 157 374 |
| 2021-08-31 | $6.97 | $7.21 | $6.91 | $7.00 | 85 807 |
| 2021-08-30 | $6.97 | $7.05 | $6.90 | $6.97 | 153 929 |
| 2021-08-27 | $7.23 | $7.23 | $6.96 | $6.96 | 148 269 |
| 2021-08-26 | $7.26 | $7.42 | $7.18 | $7.34 | 43 704 |
| 2021-08-25 | $7.27 | $7.38 | $7.22 | $7.22 | 31 617 |
| 2021-08-24 | $7.45 | $7.45 | $7.30 | $7.30 | 21 905 |
| 2021-08-23 | $7.28 | $7.47 | $7.28 | $7.42 | 34 567 |
| 2021-08-20 | $7.17 | $7.31 | $7.06 | $7.22 | 116 066 |
| 2021-08-19 | $7.15 | $7.23 | $7.10 | $7.16 | 142 744 |
| 2021-08-18 | $7.05 | $7.13 | $7.05 | $7.10 | 91 406 |
| 2021-08-17 | $7.27 | $7.29 | $7.03 | $7.11 | 68 344 |
| 2021-08-16 | $7.59 | $7.59 | $7.28 | $7.30 | 33 287 |
| 2021-08-13 | $7.60 | $7.65 | $7.51 | $7.65 | 12 715 |
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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
