NASDAQ:CMCT
CIM Commercial Trust Corporation Stock Price (Quote)
$3.07
-0.0550 (-1.76%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.01 | $4.25 | Friday, 3rd May 2024 CMCT stock ended at $3.07. This is 1.76% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.61% from a day low at $3.07 to a day high of $3.15. |
| 90 days | $3.01 | $4.49 | |
| 52 weeks | $3.01 | $5.54 |
| Date | Open | High | Low | Close | Volume |
| Dec 13, 2021 | $7.23 | $7.27 | $7.06 | $7.06 | 20 717 |
| Dec 10, 2021 | $7.28 | $7.48 | $7.15 | $7.34 | 13 452 |
| Dec 09, 2021 | $7.39 | $7.39 | $7.27 | $7.31 | 10 228 |
| Dec 08, 2021 | $7.09 | $7.51 | $7.09 | $7.45 | 30 629 |
| Dec 07, 2021 | $7.13 | $7.19 | $6.91 | $7.14 | 35 891 |
| Dec 06, 2021 | $7.09 | $7.09 | $6.90 | $7.01 | 76 877 |
| Dec 03, 2021 | $7.04 | $7.14 | $6.98 | $7.02 | 38 664 |
| Dec 02, 2021 | $7.00 | $7.09 | $6.98 | $7.09 | 66 691 |
| Dec 01, 2021 | $7.01 | $7.04 | $6.99 | $6.99 | 44 832 |
| Nov 30, 2021 | $7.02 | $7.02 | $6.75 | $6.98 | 89 744 |
| Nov 29, 2021 | $7.05 | $7.14 | $7.00 | $7.08 | 15 008 |
| Nov 26, 2021 | $7.06 | $7.24 | $7.01 | $7.08 | 52 285 |
| Nov 24, 2021 | $7.09 | $7.21 | $7.01 | $7.21 | 8 436 |
| Nov 23, 2021 | $7.01 | $7.26 | $7.01 | $7.10 | 23 401 |
| Nov 22, 2021 | $7.19 | $7.46 | $7.03 | $7.05 | 22 274 |
| Nov 19, 2021 | $7.37 | $7.45 | $7.19 | $7.19 | 21 331 |
| Nov 18, 2021 | $7.25 | $7.50 | $7.12 | $7.35 | 9 475 |
| Nov 17, 2021 | $7.45 | $7.47 | $7.10 | $7.25 | 44 259 |
| Nov 16, 2021 | $7.80 | $7.82 | $7.40 | $7.48 | 34 670 |
| Nov 15, 2021 | $7.84 | $7.90 | $7.61 | $7.80 | 28 844 |
| Nov 12, 2021 | $8.05 | $8.10 | $7.78 | $7.80 | 22 208 |
| Nov 11, 2021 | $8.08 | $8.19 | $8.05 | $8.06 | 20 277 |
| Nov 10, 2021 | $8.25 | $8.33 | $8.10 | $8.15 | 25 776 |
| Nov 09, 2021 | $8.18 | $8.26 | $8.06 | $8.18 | 38 396 |
| Nov 08, 2021 | $8.39 | $8.39 | $8.10 | $8.12 | 42 407 |
