NASDAQ:CMCT
CIM Commercial Trust Corporation Stock Price (Quote)
$3.32
-0.140 (-4.05%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.32 | $4.49 | Thursday, 18th Apr 2024 CMCT stock ended at $3.32. This is 4.05% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 10.24% from a day low at $3.32 to a day high of $3.66. |
| 90 days | $3.19 | $4.49 | |
| 52 weeks | $3.19 | $5.54 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-06 | $3.58 | $3.58 | $3.48 | $3.54 | 1 982 |
| 2024-02-05 | $3.47 | $3.58 | $3.47 | $3.58 | 4 327 |
| 2024-02-02 | $3.44 | $3.47 | $3.33 | $3.47 | 1 597 |
| 2024-02-01 | $3.34 | $3.46 | $3.34 | $3.42 | 2 368 |
| 2024-01-31 | $3.44 | $3.46 | $3.40 | $3.44 | 5 788 |
| 2024-01-30 | $3.53 | $3.54 | $3.34 | $3.34 | 26 021 |
| 2024-01-29 | $3.50 | $3.55 | $3.50 | $3.53 | 3 982 |
| 2024-01-26 | $3.62 | $3.62 | $3.51 | $3.51 | 3 168 |
| 2024-01-25 | $3.53 | $3.60 | $3.53 | $3.56 | 4 759 |
| 2024-01-24 | $3.59 | $3.59 | $3.53 | $3.53 | 2 058 |
| 2024-01-23 | $3.65 | $3.79 | $3.60 | $3.61 | 1 633 |
| 2024-01-22 | $3.63 | $3.68 | $3.53 | $3.65 | 9 074 |
| 2024-01-19 | $3.63 | $3.63 | $3.63 | $3.63 | 1 937 |
| 2024-01-18 | $3.65 | $3.65 | $3.60 | $3.61 | 7 203 |
| 2024-01-17 | $3.72 | $3.74 | $3.66 | $3.67 | 3 812 |
| 2024-01-16 | $3.79 | $3.84 | $3.69 | $3.70 | 2 482 |
| 2024-01-12 | $3.67 | $3.83 | $3.67 | $3.72 | 10 971 |
| 2024-01-11 | $3.65 | $3.87 | $3.65 | $3.70 | 2 027 |
| 2024-01-10 | $3.70 | $3.70 | $3.66 | $3.66 | 1 881 |
| 2024-01-09 | $3.80 | $3.80 | $3.74 | $3.75 | 1 406 |
| 2024-01-08 | $3.88 | $3.88 | $3.88 | $3.88 | 637 |
| 2024-01-05 | $3.54 | $3.82 | $3.54 | $3.70 | 13 912 |
| 2024-01-04 | $3.90 | $3.90 | $3.73 | $3.85 | 14 307 |
| 2024-01-03 | $3.70 | $3.99 | $3.70 | $3.99 | 44 416 |
| 2024-01-02 | $3.53 | $3.81 | $3.53 | $3.63 | 4 745 |
