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 |
| Feb 02, 2016 | $16.52 | $17.21 | $16.52 | $16.99 | 800 |
| Feb 01, 2016 | $16.95 | $17.00 | $16.89 | $16.78 | 2 500 |
| Jan 29, 2016 | $16.22 | $17.00 | $16.22 | $16.78 | 4 200 |
| Jan 28, 2016 | $16.68 | $16.68 | $15.75 | $15.55 | 7 500 |
| Jan 27, 2016 | $15.82 | $16.62 | $15.82 | $15.75 | 1 900 |
| Jan 26, 2016 | $16.65 | $16.77 | $16.16 | $15.95 | 2 800 |
| Jan 25, 2016 | $16.46 | $17.00 | $15.96 | $15.75 | 2 200 |
| Jan 22, 2016 | $16.50 | $16.55 | $16.50 | $16.34 | 2 400 |
| Jan 21, 2016 | $16.20 | $16.88 | $15.85 | $16.48 | 6 500 |
| Jan 20, 2016 | $15.96 | $16.30 | $15.50 | $15.98 | 5 600 |
| Jan 19, 2016 | $16.08 | $16.08 | $15.30 | $15.19 | 6 000 |
| Jan 15, 2016 | $16.80 | $16.80 | $15.14 | $15.87 | 18 100 |
| Jan 14, 2016 | $15.84 | $16.21 | $15.84 | $15.75 | 700 |
| Jan 13, 2016 | $16.89 | $16.89 | $15.44 | $15.24 | 3 000 |
| Jan 12, 2016 | $16.25 | $17.01 | $15.81 | $15.69 | 9 300 |
| Jan 11, 2016 | $16.35 | $16.35 | $15.98 | $15.77 | 1 900 |
| Jan 08, 2016 | $16.19 | $16.19 | $15.83 | $15.62 | 1 800 |
| Jan 07, 2016 | $16.20 | $16.20 | $16.20 | $15.99 | 200 |
| Jan 06, 2016 | $16.06 | $16.06 | $16.06 | $15.85 | 0 |
| Jan 05, 2016 | $15.33 | $16.06 | $15.33 | $15.85 | 800 |
