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 |
| Nov 05, 2021 | $8.18 | $8.27 | $8.05 | $8.08 | 37 426 |
| Nov 04, 2021 | $8.46 | $8.48 | $8.08 | $8.20 | 44 031 |
| Nov 03, 2021 | $8.38 | $8.56 | $8.35 | $8.50 | 14 192 |
| Nov 02, 2021 | $8.48 | $8.48 | $8.35 | $8.43 | 22 847 |
| Nov 01, 2021 | $8.45 | $8.63 | $8.39 | $8.51 | 22 604 |
| Oct 29, 2021 | $8.60 | $8.75 | $8.40 | $8.45 | 39 380 |
| Oct 28, 2021 | $8.53 | $8.71 | $8.53 | $8.58 | 43 472 |
| Oct 27, 2021 | $8.70 | $8.72 | $8.28 | $8.49 | 39 982 |
| Oct 26, 2021 | $8.72 | $8.82 | $8.55 | $8.72 | 42 109 |
| Oct 25, 2021 | $8.80 | $8.85 | $8.63 | $8.71 | 20 813 |
| Oct 22, 2021 | $8.95 | $8.95 | $8.71 | $8.80 | 13 998 |
| Oct 21, 2021 | $8.77 | $9.01 | $8.74 | $8.95 | 24 810 |
| Oct 20, 2021 | $8.56 | $8.87 | $8.56 | $8.76 | 37 846 |
| Oct 19, 2021 | $8.64 | $8.65 | $8.40 | $8.47 | 20 633 |
| Oct 18, 2021 | $8.68 | $8.68 | $8.31 | $8.67 | 62 117 |
| Oct 15, 2021 | $8.75 | $8.79 | $8.56 | $8.64 | 24 786 |
| Oct 14, 2021 | $8.80 | $8.88 | $8.69 | $8.69 | 19 686 |
| Oct 13, 2021 | $9.08 | $9.10 | $8.77 | $8.78 | 49 951 |
| Oct 12, 2021 | $8.91 | $9.09 | $8.76 | $9.05 | 56 838 |
| Oct 11, 2021 | $9.00 | $9.08 | $8.89 | $8.98 | 80 533 |
| Oct 08, 2021 | $9.07 | $9.07 | $8.72 | $8.89 | 21 333 |
| Oct 07, 2021 | $9.29 | $9.32 | $8.96 | $9.01 | 55 661 |
| Oct 06, 2021 | $8.70 | $9.39 | $8.70 | $9.24 | 183 059 |
| Oct 05, 2021 | $8.68 | $8.73 | $8.48 | $8.61 | 59 748 |
| Oct 04, 2021 | $8.50 | $8.98 | $8.50 | $8.73 | 95 693 |
