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 |
| Aug 17, 2021 | $7.27 | $7.29 | $7.03 | $7.11 | 68 344 |
| Aug 16, 2021 | $7.59 | $7.59 | $7.28 | $7.30 | 33 287 |
| Aug 13, 2021 | $7.60 | $7.65 | $7.51 | $7.65 | 12 715 |
| Aug 12, 2021 | $7.55 | $7.59 | $7.48 | $7.55 | 50 645 |
| Aug 11, 2021 | $7.71 | $7.71 | $7.58 | $7.58 | 17 843 |
| Aug 10, 2021 | $7.76 | $7.76 | $7.67 | $7.72 | 10 241 |
| Aug 09, 2021 | $7.97 | $7.99 | $7.77 | $7.77 | 4 620 |
| Aug 06, 2021 | $7.90 | $8.02 | $7.87 | $8.01 | 25 271 |
| Aug 05, 2021 | $7.70 | $7.90 | $7.66 | $7.87 | 27 342 |
| Aug 04, 2021 | $8.17 | $8.20 | $7.71 | $7.71 | 76 742 |
| Aug 03, 2021 | $8.22 | $8.38 | $8.04 | $8.25 | 50 576 |
| Aug 02, 2021 | $8.22 | $8.33 | $8.14 | $8.20 | 18 708 |
| Jul 30, 2021 | $8.25 | $8.33 | $8.17 | $8.20 | 12 900 |
| Jul 29, 2021 | $8.42 | $8.45 | $8.20 | $8.25 | 29 540 |
| Jul 28, 2021 | $8.26 | $8.49 | $8.16 | $8.40 | 30 092 |
| Jul 27, 2021 | $8.19 | $8.28 | $8.07 | $8.22 | 50 148 |
| Jul 26, 2021 | $8.16 | $8.24 | $8.08 | $8.22 | 34 707 |
| Jul 23, 2021 | $8.27 | $8.27 | $7.99 | $8.15 | 28 311 |
| Jul 22, 2021 | $8.23 | $8.33 | $8.19 | $8.22 | 34 745 |
| Jul 21, 2021 | $8.16 | $8.33 | $8.16 | $8.25 | 49 677 |
| Jul 20, 2021 | $7.92 | $8.32 | $7.92 | $8.07 | 47 266 |
| Jul 19, 2021 | $8.30 | $8.30 | $7.78 | $7.91 | 61 330 |
| Jul 16, 2021 | $8.50 | $8.70 | $8.35 | $8.35 | 101 483 |
| Jul 15, 2021 | $8.54 | $8.63 | $8.53 | $8.56 | 43 125 |
| Jul 14, 2021 | $8.66 | $8.68 | $8.53 | $8.54 | 28 688 |
