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 |
2021-06-16 | $9.05 | $9.23 | $8.97 | $9.17 | 86 448 |
2021-06-15 | $9.46 | $9.51 | $9.05 | $9.19 | 92 033 |
2021-06-14 | $9.14 | $9.54 | $9.02 | $9.51 | 106 427 |
2021-06-11 | $9.50 | $9.59 | $9.02 | $9.06 | 215 169 |
2021-06-10 | $9.95 | $9.95 | $9.21 | $9.53 | 137 236 |
2021-06-09 | $10.40 | $10.49 | $10.13 | $10.35 | 532 402 |
2021-06-08 | $10.55 | $10.66 | $10.21 | $10.30 | 314 988 |
2021-06-07 | $10.38 | $10.69 | $10.33 | $10.55 | 319 265 |
2021-06-04 | $10.76 | $10.76 | $10.25 | $10.31 | 91 926 |
2021-06-03 | $10.80 | $10.86 | $10.41 | $10.79 | 230 565 |
2021-06-02 | $11.08 | $11.15 | $10.90 | $10.90 | 87 892 |
2021-06-01 | $11.61 | $11.69 | $10.70 | $11.15 | 233 087 |
2021-05-28 | $11.90 | $12.19 | $11.59 | $11.98 | 66 680 |
2021-05-27 | $11.33 | $12.20 | $11.11 | $11.92 | 127 092 |
2021-05-26 | $11.03 | $11.34 | $11.02 | $11.11 | 24 166 |
2021-05-25 | $11.10 | $11.21 | $10.90 | $10.96 | 25 610 |
2021-05-24 | $11.20 | $11.30 | $10.92 | $11.14 | 12 072 |
2021-05-21 | $11.24 | $11.36 | $11.10 | $11.23 | 14 339 |
2021-05-20 | $11.25 | $11.35 | $10.85 | $11.13 | 40 160 |
2021-05-19 | $11.35 | $11.45 | $11.18 | $11.31 | 20 907 |
2021-05-18 | $11.32 | $11.56 | $11.16 | $11.45 | 21 314 |
2021-05-17 | $11.23 | $11.38 | $11.01 | $11.38 | 18 647 |
2021-05-14 | $10.75 | $11.61 | $10.75 | $11.33 | 38 924 |
2021-05-13 | $10.61 | $10.74 | $10.41 | $10.71 | 35 089 |
2021-05-12 | $10.75 | $10.75 | $10.44 | $10.44 | 31 021 |