NASDAQ:CMCT
CIM Commercial Trust Corporation Stock Price (Quote)
$3.35
-0.0050 (-0.149%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.24 | $4.49 | Tuesday, 30th Apr 2024 CMCT stock ended at $3.35. This is 0.149% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 3.78% from a day low at $3.31 to a day high of $3.44. |
| 90 days | $3.19 | $4.49 | |
| 52 weeks | $3.19 | $5.54 |
| Date | Open | High | Low | Close | Volume |
| Mar 09, 2016 | $17.25 | $17.37 | $17.25 | $17.14 | 400 |
| Mar 08, 2016 | $17.27 | $17.27 | $17.27 | $17.05 | 200 |
| Mar 07, 2016 | $17.25 | $17.73 | $17.25 | $17.50 | 1 500 |
| Mar 04, 2016 | $17.50 | $17.69 | $17.25 | $17.46 | 3 000 |
| Mar 03, 2016 | $17.50 | $17.50 | $16.99 | $17.18 | 3 400 |
| Mar 02, 2016 | $16.38 | $17.28 | $16.38 | $17.06 | 1 800 |
| Mar 01, 2016 | $16.30 | $16.30 | $16.30 | $16.09 | 600 |
| Feb 29, 2016 | $17.40 | $17.40 | $16.53 | $16.66 | 4 300 |
| Feb 26, 2016 | $16.26 | $16.94 | $16.15 | $16.72 | 900 |
| Feb 25, 2016 | $16.14 | $16.14 | $16.14 | $15.93 | 0 |
| Feb 24, 2016 | $16.49 | $16.49 | $16.12 | $15.93 | 2 800 |
| Feb 23, 2016 | $16.20 | $16.20 | $16.10 | $15.93 | 700 |
| Feb 22, 2016 | $16.12 | $16.12 | $16.12 | $15.91 | 300 |
| Feb 19, 2016 | $17.55 | $17.55 | $16.74 | $16.52 | 1 000 |
| Feb 18, 2016 | $16.89 | $16.89 | $16.89 | $16.67 | 0 |
| Feb 17, 2016 | $15.84 | $16.89 | $15.84 | $16.67 | 2 700 |
| Feb 16, 2016 | $17.71 | $17.71 | $17.38 | $17.41 | 900 |
| Feb 12, 2016 | $16.50 | $16.50 | $16.50 | $16.29 | 0 |
| Feb 11, 2016 | $16.00 | $16.50 | $16.00 | $16.29 | 1 000 |
| Feb 10, 2016 | $16.91 | $16.91 | $16.11 | $15.90 | 4 500 |
| Feb 09, 2016 | $16.58 | $16.58 | $16.58 | $16.36 | 0 |
| Feb 08, 2016 | $17.81 | $17.81 | $16.47 | $16.36 | 2 400 |
| Feb 05, 2016 | $16.27 | $16.41 | $16.27 | $16.20 | 400 |
| Feb 04, 2016 | $15.87 | $16.40 | $15.87 | $16.19 | 400 |
| Feb 03, 2016 | $17.33 | $17.85 | $16.50 | $16.86 | 8 700 |
