NASDAQ:CMCT
CIM Commercial Trust Corporation Stock Price (Quote)
$3.12
-0.225 (-6.73%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.01 | $4.49 | Wednesday, 1st May 2024 CMCT stock ended at $3.12. This is 6.73% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 10.46% from a day low at $3.01 to a day high of $3.32. |
| 90 days | $3.01 | $4.49 | |
| 52 weeks | $3.01 | $5.54 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2020 | $10.14 | $10.33 | $10.05 | $10.14 | 13 459 |
| Jun 15, 2020 | $9.62 | $9.98 | $9.62 | $9.90 | 19 526 |
| Jun 12, 2020 | $10.05 | $10.25 | $9.69 | $9.87 | 21 023 |
| Jun 11, 2020 | $10.06 | $10.06 | $9.55 | $9.62 | 29 585 |
| Jun 10, 2020 | $10.91 | $10.91 | $10.50 | $10.67 | 13 460 |
| Jun 09, 2020 | $11.55 | $11.64 | $10.92 | $11.07 | 20 014 |
| Jun 08, 2020 | $11.81 | $11.97 | $11.51 | $11.59 | 15 125 |
| Jun 05, 2020 | $11.39 | $12.05 | $11.39 | $11.81 | 58 334 |
| Jun 04, 2020 | $10.20 | $11.00 | $10.20 | $10.90 | 25 139 |
| Jun 03, 2020 | $10.56 | $10.56 | $9.69 | $10.48 | 40 390 |
| Jun 02, 2020 | $10.45 | $10.45 | $10.15 | $10.28 | 30 623 |
| Jun 01, 2020 | $10.09 | $10.79 | $9.93 | $10.29 | 46 255 |
| May 29, 2020 | $9.92 | $10.24 | $9.82 | $9.90 | 8 735 |
| May 28, 2020 | $10.30 | $10.78 | $9.25 | $9.86 | 39 470 |
| May 27, 2020 | $10.48 | $10.72 | $10.02 | $10.26 | 29 043 |
| May 26, 2020 | $10.73 | $11.39 | $9.99 | $10.14 | 54 914 |
| May 22, 2020 | $10.34 | $10.56 | $10.09 | $10.46 | 19 493 |
| May 21, 2020 | $10.10 | $10.44 | $10.06 | $10.34 | 11 877 |
| May 20, 2020 | $10.14 | $10.24 | $9.82 | $10.12 | 19 547 |
| May 19, 2020 | $10.01 | $10.12 | $9.82 | $9.91 | 18 860 |
| May 18, 2020 | $9.83 | $10.53 | $9.80 | $10.05 | 49 350 |
| May 15, 2020 | $9.34 | $9.39 | $8.64 | $9.39 | 17 348 |
| May 14, 2020 | $9.19 | $9.19 | $8.50 | $9.11 | 20 646 |
| May 13, 2020 | $9.43 | $9.77 | $8.96 | $9.43 | 13 662 |
| May 12, 2020 | $10.21 | $10.21 | $9.52 | $9.59 | 15 413 |
