NASDAQ:CMCT
CIM Commercial Trust Corporation Stock Price (Quote)
$3.39
+0.0700 (+2.11%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.24 | $4.49 | Friday, 19th Apr 2024 CMCT stock ended at $3.39. This is 2.11% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 7.41% from a day low at $3.24 to a day high of $3.48. |
| 90 days | $3.19 | $4.49 | |
| 52 weeks | $3.19 | $5.54 |
| Date | Open | High | Low | Close | Volume |
| 2020-12-01 | $12.40 | $12.40 | $11.01 | $11.33 | 19 593 |
| 2020-11-30 | $10.70 | $12.19 | $10.31 | $12.17 | 49 596 |
| 2020-11-27 | $11.00 | $11.00 | $10.68 | $10.79 | 36 117 |
| 2020-11-25 | $10.86 | $11.37 | $10.31 | $11.21 | 44 277 |
| 2020-11-24 | $10.94 | $11.00 | $10.75 | $10.88 | 47 872 |
| 2020-11-23 | $9.80 | $10.99 | $9.80 | $10.82 | 46 884 |
| 2020-11-20 | $10.06 | $10.07 | $9.52 | $9.77 | 25 429 |
| 2020-11-19 | $10.10 | $10.39 | $9.73 | $10.39 | 15 249 |
| 2020-11-18 | $10.75 | $10.75 | $10.18 | $10.21 | 35 326 |
| 2020-11-17 | $10.43 | $10.70 | $10.15 | $10.53 | 41 233 |
| 2020-11-16 | $10.75 | $10.84 | $10.33 | $10.49 | 22 171 |
| 2020-11-13 | $10.50 | $10.75 | $10.41 | $10.75 | 70 938 |
| 2020-11-12 | $9.97 | $10.50 | $9.97 | $10.31 | 33 443 |
| 2020-11-11 | $9.73 | $10.16 | $9.71 | $10.16 | 7 586 |
| 2020-11-10 | $9.44 | $10.20 | $9.44 | $10.15 | 27 657 |
| 2020-11-09 | $9.12 | $9.95 | $8.93 | $9.25 | 29 221 |
| 2020-11-06 | $8.52 | $8.54 | $8.50 | $8.50 | 12 105 |
| 2020-11-05 | $7.98 | $8.52 | $7.98 | $8.50 | 5 698 |
| 2020-11-04 | $8.15 | $8.17 | $7.95 | $8.00 | 22 914 |
| 2020-11-03 | $8.10 | $8.20 | $7.91 | $8.20 | 15 645 |
| 2020-11-02 | $8.01 | $8.01 | $7.93 | $8.00 | 15 093 |
| 2020-10-30 | $8.17 | $8.17 | $7.98 | $8.00 | 13 528 |
| 2020-10-29 | $7.79 | $8.33 | $7.78 | $8.00 | 19 838 |
| 2020-10-28 | $7.86 | $7.89 | $7.81 | $7.85 | 25 780 |
| 2020-10-27 | $8.20 | $8.20 | $7.98 | $7.98 | 2 784 |
