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 |
| 2020-09-21 | $10.50 | $10.50 | $8.92 | $9.26 | 48 393 |
| 2020-09-18 | $11.14 | $11.56 | $9.70 | $10.34 | 205 834 |
| 2020-09-17 | $11.12 | $11.12 | $10.26 | $11.00 | 67 244 |
| 2020-09-16 | $10.83 | $11.55 | $10.83 | $11.31 | 49 466 |
| 2020-09-15 | $10.47 | $10.80 | $10.47 | $10.72 | 25 647 |
| 2020-09-14 | $10.05 | $10.89 | $10.05 | $10.50 | 53 899 |
| 2020-09-11 | $10.36 | $10.55 | $10.23 | $10.31 | 36 537 |
| 2020-09-10 | $10.50 | $10.50 | $10.33 | $10.33 | 30 239 |
| 2020-09-09 | $10.50 | $10.50 | $10.25 | $10.29 | 76 227 |
| 2020-09-08 | $10.26 | $10.53 | $10.15 | $10.36 | 44 821 |
| 2020-09-04 | $10.45 | $10.45 | $10.30 | $10.30 | 9 921 |
| 2020-09-03 | $10.27 | $10.39 | $10.02 | $10.31 | 9 111 |
| 2020-09-02 | $10.24 | $10.25 | $10.17 | $10.25 | 7 391 |
| 2020-09-01 | $10.27 | $10.27 | $10.19 | $10.26 | 9 701 |
| 2020-08-31 | $10.35 | $10.48 | $10.31 | $10.33 | 10 295 |
| 2020-08-28 | $10.23 | $10.47 | $10.20 | $10.47 | 3 534 |
| 2020-08-27 | $10.55 | $10.55 | $10.33 | $10.33 | 6 066 |
| 2020-08-26 | $10.53 | $10.53 | $10.46 | $10.46 | 13 106 |
| 2020-08-25 | $10.39 | $10.50 | $10.37 | $10.50 | 11 434 |
| 2020-08-24 | $10.61 | $10.61 | $10.20 | $10.33 | 8 789 |
| 2020-08-21 | $10.68 | $10.68 | $10.42 | $10.50 | 9 252 |
| 2020-08-20 | $10.49 | $10.59 | $10.49 | $10.59 | 1 451 |
| 2020-08-19 | $11.07 | $11.07 | $10.51 | $10.51 | 5 884 |
| 2020-08-18 | $10.63 | $10.69 | $10.50 | $10.51 | 13 978 |
| 2020-08-17 | $11.07 | $11.56 | $10.87 | $10.87 | 35 289 |
