NASDAQ:CMCT
CIM Commercial Trust Corporation Stock Price (Quote)
$4.20
+0.0200 (+0.478%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $3.50 | $4.35 | Wednesday, 27th Mar 2024 CMCT stock ended at $4.20. This is 0.478% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 5.58% from a day low at $4.12 to a day high of $4.35. |
90 days | $3.19 | $4.35 | |
52 weeks | $3.19 | $5.80 |
Historical CIM Commercial Trust Corporation prices
Date | Open | High | Low | Close | Volume |
2020-07-23 | $11.05 | $11.58 | $11.00 | $11.12 | 6 478 |
2020-07-22 | $10.96 | $11.15 | $10.96 | $11.13 | 7 400 |
2020-07-21 | $11.47 | $11.47 | $10.92 | $11.12 | 18 400 |
2020-07-20 | $11.36 | $11.46 | $10.51 | $11.30 | 34 700 |
2020-07-17 | $11.48 | $11.69 | $11.38 | $11.51 | 9 100 |
2020-07-16 | $11.45 | $11.75 | $11.45 | $11.63 | 8 300 |
2020-07-15 | $11.86 | $12.59 | $11.69 | $11.77 | 56 500 |
2020-07-14 | $11.92 | $12.00 | $11.13 | $11.56 | 14 800 |
2020-07-13 | $12.00 | $12.00 | $11.50 | $11.89 | 29 800 |
2020-07-10 | $10.10 | $12.15 | $10.09 | $12.15 | 38 200 |
2020-07-09 | $10.17 | $10.68 | $9.80 | $9.92 | 19 900 |
2020-07-08 | $10.67 | $10.94 | $10.09 | $10.16 | 15 300 |
2020-07-07 | $10.77 | $11.18 | $10.77 | $10.78 | 32 700 |
2020-07-06 | $10.56 | $11.12 | $10.36 | $10.89 | 20 200 |
2020-07-02 | $10.75 | $10.76 | $10.29 | $10.33 | 29 137 |
2020-07-01 | $10.84 | $10.89 | $10.30 | $10.87 | 17 603 |
2020-06-30 | $10.37 | $10.78 | $10.14 | $10.78 | 20 572 |
2020-06-29 | $10.10 | $10.64 | $10.05 | $10.63 | 23 298 |
2020-06-26 | $9.66 | $10.00 | $9.22 | $9.89 | 303 678 |
2020-06-25 | $9.32 | $9.92 | $8.88 | $9.82 | 42 746 |
2020-06-24 | $9.65 | $9.81 | $8.93 | $9.42 | 28 414 |
2020-06-23 | $10.06 | $10.06 | $9.69 | $9.80 | 10 643 |
2020-06-22 | $10.22 | $10.22 | $9.91 | $10.02 | 6 343 |
2020-06-19 | $10.54 | $10.54 | $10.00 | $10.22 | 43 447 |
2020-06-18 | $9.97 | $10.59 | $9.97 | $10.46 | 2 339 |