NASDAQ:CMCT
CIM Commercial Trust Corporation Stock Price (Quote)
$3.46
-0.0950 (-2.67%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.43 | $4.49 | Wednesday, 17th Apr 2024 CMCT stock ended at $3.46. This is 2.67% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 5.15% from a day low at $3.43 to a day high of $3.61. |
| 90 days | $3.19 | $4.49 | |
| 52 weeks | $3.19 | $5.54 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-07 | $4.72 | $4.87 | $4.42 | $4.42 | 22 277 |
| 2023-08-04 | $4.51 | $4.60 | $4.44 | $4.48 | 2 380 |
| 2023-08-03 | $4.45 | $4.61 | $4.45 | $4.45 | 7 984 |
| 2023-08-02 | $4.50 | $4.50 | $4.46 | $4.50 | 3 782 |
| 2023-08-01 | $4.69 | $4.64 | $4.52 | $4.55 | 12 050 |
| 2023-07-31 | $4.50 | $4.60 | $4.50 | $4.57 | 6 648 |
| 2023-07-28 | $4.75 | $4.82 | $4.61 | $4.62 | 7 215 |
| 2023-07-27 | $4.81 | $4.87 | $4.70 | $4.74 | 4 557 |
| 2023-07-26 | $4.82 | $4.91 | $4.70 | $4.79 | 5 465 |
| 2023-07-25 | $4.83 | $4.92 | $4.83 | $4.88 | 4 887 |
| 2023-07-24 | $4.83 | $4.93 | $4.78 | $4.88 | 8 647 |
| 2023-07-21 | $4.81 | $4.91 | $4.75 | $4.75 | 11 194 |
| 2023-07-20 | $4.96 | $4.96 | $4.74 | $4.75 | 5 309 |
| 2023-07-19 | $4.97 | $4.97 | $4.74 | $4.75 | 5 378 |
| 2023-07-18 | $4.81 | $4.94 | $4.76 | $4.80 | 8 668 |
| 2023-07-17 | $4.90 | $4.96 | $4.80 | $4.81 | 6 664 |
| 2023-07-14 | $4.83 | $4.98 | $4.83 | $4.94 | 7 408 |
| 2023-07-13 | $4.80 | $4.88 | $4.80 | $4.88 | 1 904 |
| 2023-07-12 | $4.78 | $4.87 | $4.75 | $4.86 | 4 876 |
| 2023-07-11 | $4.73 | $4.80 | $4.71 | $4.78 | 5 274 |
| 2023-07-10 | $4.68 | $4.80 | $4.68 | $4.76 | 7 497 |
| 2023-07-07 | $4.58 | $4.85 | $4.58 | $4.72 | 15 060 |
| 2023-07-06 | $4.73 | $4.89 | $4.70 | $4.89 | 36 768 |
| 2023-07-05 | $4.91 | $4.91 | $4.70 | $4.70 | 17 942 |
| 2023-07-03 | $4.93 | $4.99 | $4.85 | $4.90 | 7 503 |
