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 |
| 2020-10-23 | $7.88 | $8.00 | $7.86 | $7.94 | 11 339 |
| 2020-10-22 | $8.10 | $8.28 | $7.91 | $7.96 | 38 476 |
| 2020-10-21 | $7.87 | $8.02 | $7.85 | $8.01 | 35 162 |
| 2020-10-20 | $8.07 | $8.07 | $7.90 | $7.95 | 6 534 |
| 2020-10-19 | $8.04 | $8.07 | $7.94 | $7.94 | 6 817 |
| 2020-10-16 | $7.76 | $8.25 | $7.76 | $8.00 | 39 480 |
| 2020-10-15 | $8.07 | $8.07 | $7.78 | $7.87 | 17 995 |
| 2020-10-14 | $8.40 | $8.47 | $8.04 | $8.27 | 2 924 |
| 2020-10-13 | $8.40 | $8.70 | $8.40 | $8.43 | 7 174 |
| 2020-10-12 | $8.41 | $8.86 | $8.41 | $8.46 | 21 336 |
| 2020-10-09 | $8.72 | $8.73 | $8.40 | $8.49 | 14 270 |
| 2020-10-08 | $9.18 | $9.18 | $8.62 | $8.72 | 18 848 |
| 2020-10-07 | $9.57 | $9.59 | $8.95 | $8.97 | 20 212 |
| 2020-10-06 | $9.67 | $9.75 | $9.28 | $9.30 | 15 936 |
| 2020-10-05 | $9.64 | $9.89 | $9.51 | $9.68 | 15 635 |
| 2020-10-02 | $10.09 | $10.20 | $9.78 | $9.90 | 7 944 |
| 2020-10-01 | $9.74 | $10.15 | $9.25 | $9.62 | 14 171 |
| 2020-09-30 | $9.37 | $9.86 | $9.33 | $9.86 | 14 506 |
| 2020-09-29 | $9.60 | $9.78 | $9.35 | $9.44 | 10 513 |
| 2020-09-28 | $9.43 | $9.88 | $9.43 | $9.65 | 7 516 |
| 2020-09-25 | $9.15 | $9.38 | $9.15 | $9.30 | 14 993 |
| 2020-09-24 | $9.60 | $9.74 | $8.94 | $9.18 | 10 605 |
| 2020-09-23 | $10.01 | $10.07 | $9.46 | $9.54 | 19 013 |
| 2020-09-22 | $9.41 | $9.99 | $9.29 | $9.94 | 27 239 |
| 2020-09-21 | $10.50 | $10.50 | $8.92 | $9.26 | 48 393 |
