NASDAQ:CMCT
CIM Commercial Trust Corporation Stock Price (Quote)
$4.26
+0.0600 (+1.43%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $3.50 | $4.35 | Thursday, 28th Mar 2024 CMCT stock ended at $4.26. This is 1.43% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 5.08% from a day low at $4.13 to a day high of $4.34. |
90 days | $3.19 | $4.35 | |
52 weeks | $3.19 | $5.80 |
Historical CIM Commercial Trust Corporation prices
Date | Open | High | Low | Close | Volume |
2024-02-22 | $3.46 | $3.58 | $3.46 | $3.58 | 1 609 |
2024-02-21 | $3.44 | $3.54 | $3.44 | $3.54 | 9 539 |
2024-02-20 | $3.28 | $3.58 | $3.28 | $3.51 | 19 388 |
2024-02-16 | $3.25 | $3.32 | $3.25 | $3.31 | 7 023 |
2024-02-15 | $3.25 | $3.38 | $3.25 | $3.38 | 869 |
2024-02-14 | $3.25 | $3.35 | $3.25 | $3.35 | 7 558 |
2024-02-13 | $3.32 | $3.40 | $3.19 | $3.19 | 6 572 |
2024-02-12 | $3.39 | $3.44 | $3.28 | $3.28 | 4 630 |
2024-02-09 | $3.31 | $3.42 | $3.19 | $3.40 | 11 202 |
2024-02-08 | $3.40 | $3.40 | $3.35 | $3.35 | 13 556 |
2024-02-07 | $3.49 | $3.49 | $3.49 | $3.49 | 427 |
2024-02-06 | $3.58 | $3.58 | $3.48 | $3.54 | 1 982 |
2024-02-05 | $3.47 | $3.58 | $3.47 | $3.58 | 4 327 |
2024-02-02 | $3.44 | $3.47 | $3.33 | $3.47 | 1 597 |
2024-02-01 | $3.34 | $3.46 | $3.34 | $3.42 | 2 368 |
2024-01-31 | $3.44 | $3.46 | $3.40 | $3.44 | 5 788 |
2024-01-30 | $3.53 | $3.54 | $3.34 | $3.34 | 26 021 |
2024-01-29 | $3.50 | $3.55 | $3.50 | $3.53 | 3 982 |
2024-01-26 | $3.62 | $3.62 | $3.51 | $3.51 | 3 168 |
2024-01-25 | $3.53 | $3.60 | $3.53 | $3.56 | 4 759 |
2024-01-24 | $3.59 | $3.59 | $3.53 | $3.53 | 2 058 |
2024-01-23 | $3.65 | $3.79 | $3.60 | $3.61 | 1 633 |
2024-01-22 | $3.63 | $3.68 | $3.53 | $3.65 | 9 074 |
2024-01-19 | $3.63 | $3.63 | $3.63 | $3.63 | 1 937 |
2024-01-18 | $3.65 | $3.65 | $3.60 | $3.61 | 7 203 |