NASDAQ:CMCT
CIM Commercial Trust Corporation Stock Price (Quote)
$3.34
-0.0500 (-1.47%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.24 | $4.49 | Monday, 22nd Apr 2024 CMCT stock ended at $3.34. This is 1.47% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 11.53% from a day low at $3.29 to a day high of $3.67. |
| 90 days | $3.19 | $4.49 | |
| 52 weeks | $3.19 | $5.54 |
| Date | Open | High | Low | Close | Volume |
| Sep 15, 2023 | $4.23 | $4.26 | $4.10 | $4.20 | 11 683 |
| Sep 14, 2023 | $4.17 | $4.20 | $4.12 | $4.20 | 5 532 |
| Sep 13, 2023 | $4.38 | $4.38 | $4.11 | $4.11 | 7 861 |
| Sep 12, 2023 | $4.18 | $4.25 | $4.05 | $4.10 | 23 568 |
| Sep 11, 2023 | $4.27 | $4.37 | $4.20 | $4.20 | 3 256 |
| Sep 08, 2023 | $4.25 | $4.29 | $4.16 | $4.26 | 6 749 |
| Sep 07, 2023 | $4.25 | $4.25 | $4.20 | $4.20 | 5 487 |
| Sep 06, 2023 | $4.44 | $4.44 | $4.22 | $4.22 | 4 086 |
| Sep 05, 2023 | $4.42 | $4.44 | $4.30 | $4.30 | 1 600 |
| Sep 01, 2023 | $4.36 | $4.39 | $4.31 | $4.31 | 6 152 |
| Aug 31, 2023 | $4.36 | $4.54 | $4.35 | $4.35 | 4 584 |
| Aug 30, 2023 | $4.51 | $4.60 | $4.36 | $4.37 | 9 993 |
| Aug 29, 2023 | $4.61 | $4.64 | $4.48 | $4.56 | 8 314 |
| Aug 28, 2023 | $4.30 | $4.65 | $4.30 | $4.48 | 9 313 |
| Aug 25, 2023 | $4.65 | $4.65 | $4.26 | $4.34 | 4 870 |
| Aug 24, 2023 | $4.30 | $4.36 | $4.22 | $4.24 | 11 161 |
| Aug 23, 2023 | $4.19 | $4.31 | $4.17 | $4.28 | 12 930 |
| Aug 22, 2023 | $4.21 | $4.21 | $4.12 | $4.16 | 3 907 |
| Aug 21, 2023 | $4.21 | $4.32 | $4.08 | $4.10 | 8 136 |
| Aug 18, 2023 | $4.08 | $4.18 | $4.00 | $4.01 | 5 415 |
| Aug 17, 2023 | $4.21 | $4.31 | $3.94 | $4.05 | 8 323 |
| Aug 16, 2023 | $4.11 | $4.25 | $4.11 | $4.11 | 6 018 |
| Aug 15, 2023 | $4.30 | $4.30 | $4.12 | $4.13 | 3 726 |
| Aug 14, 2023 | $4.31 | $4.35 | $4.20 | $4.30 | 8 958 |
| Aug 11, 2023 | $4.57 | $4.57 | $4.22 | $4.29 | 6 426 |
