NASDAQ:CMCT
CIM Commercial Trust Corporation Stock Price (Quote)
$3.50
+0.0893 (+2.62%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.24 | $4.49 | Wednesday, 24th Apr 2024 CMCT stock ended at $3.50. This is 2.62% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 0.0200% from a day low at $3.50 to a day high of $3.50. |
| 90 days | $3.19 | $4.49 | |
| 52 weeks | $3.19 | $5.54 |
| Date | Open | High | Low | Close | Volume |
| Sep 22, 2021 | $7.46 | $7.75 | $7.26 | $7.71 | 49 371 |
| Sep 21, 2021 | $7.50 | $7.55 | $7.25 | $7.42 | 77 478 |
| Sep 20, 2021 | $6.91 | $7.64 | $6.88 | $7.53 | 269 310 |
| Sep 17, 2021 | $6.59 | $6.93 | $6.50 | $6.93 | 659 763 |
| Sep 16, 2021 | $6.94 | $6.96 | $6.50 | $6.59 | 245 048 |
| Sep 15, 2021 | $6.85 | $6.96 | $6.75 | $6.96 | 109 249 |
| Sep 14, 2021 | $7.00 | $7.10 | $6.84 | $6.89 | 136 383 |
| Sep 13, 2021 | $6.72 | $6.95 | $6.70 | $6.87 | 81 840 |
| Sep 10, 2021 | $6.95 | $6.99 | $6.61 | $6.66 | 58 008 |
| Sep 09, 2021 | $6.84 | $7.02 | $6.84 | $6.94 | 82 664 |
| Sep 08, 2021 | $6.80 | $6.95 | $6.80 | $6.92 | 33 900 |
| Sep 07, 2021 | $7.00 | $7.00 | $6.73 | $6.94 | 68 000 |
| Sep 03, 2021 | $7.00 | $7.02 | $6.85 | $7.00 | 82 437 |
| Sep 02, 2021 | $7.00 | $7.14 | $6.95 | $7.00 | 179 296 |
| Sep 01, 2021 | $7.00 | $7.08 | $6.96 | $6.96 | 157 374 |
| Aug 31, 2021 | $6.97 | $7.21 | $6.91 | $7.00 | 85 807 |
| Aug 30, 2021 | $6.97 | $7.05 | $6.90 | $6.97 | 153 929 |
| Aug 27, 2021 | $7.23 | $7.23 | $6.96 | $6.96 | 148 269 |
| Aug 26, 2021 | $7.26 | $7.42 | $7.18 | $7.34 | 43 704 |
| Aug 25, 2021 | $7.27 | $7.38 | $7.22 | $7.22 | 31 617 |
| Aug 24, 2021 | $7.45 | $7.45 | $7.30 | $7.30 | 21 905 |
| Aug 23, 2021 | $7.28 | $7.47 | $7.28 | $7.42 | 34 567 |
| Aug 20, 2021 | $7.17 | $7.31 | $7.06 | $7.22 | 116 066 |
| Aug 19, 2021 | $7.15 | $7.23 | $7.10 | $7.16 | 142 744 |
| Aug 18, 2021 | $7.05 | $7.13 | $7.05 | $7.10 | 91 406 |
