NASDAQ:CMCT
CIM Commercial Trust Corporation Stock Price (Quote)
$3.39
+0.0700 (+2.11%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.24 | $4.49 | Friday, 19th Apr 2024 CMCT stock ended at $3.39. This is 2.11% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 7.41% from a day low at $3.24 to a day high of $3.48. |
| 90 days | $3.19 | $4.49 | |
| 52 weeks | $3.19 | $5.54 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2023-06-30 | $4.97 | $5.00 | $4.90 | $4.99 | 5 761 |
| 2023-06-29 | $4.98 | $4.98 | $4.83 | $4.87 | 4 167 |
| 2023-06-28 | $4.96 | $5.08 | $4.87 | $4.88 | 7 101 |
| 2023-06-27 | $4.96 | $4.97 | $4.86 | $4.96 | 1 601 |
| 2023-06-26 | $4.90 | $5.02 | $4.81 | $4.99 | 11 807 |
| 2023-06-23 | $4.91 | $5.05 | $4.86 | $5.00 | 6 451 |
| 2023-06-22 | $5.01 | $5.01 | $4.98 | $5.01 | 409 |
| 2023-06-21 | $4.90 | $5.00 | $4.85 | $5.00 | 12 053 |
| 2023-06-20 | $4.83 | $4.99 | $4.81 | $4.99 | 14 553 |
| 2023-06-16 | $4.94 | $4.96 | $4.85 | $4.85 | 7 678 |
| 2023-06-15 | $5.00 | $5.00 | $4.86 | $4.86 | 16 983 |
| 2023-06-14 | $5.01 | $5.05 | $4.90 | $4.92 | 23 382 |
| 2023-06-13 | $5.03 | $5.14 | $4.95 | $4.97 | 17 123 |
| 2023-06-12 | $5.06 | $5.10 | $5.05 | $5.10 | 6 433 |
| 2023-06-09 | $5.08 | $5.18 | $5.07 | $5.07 | 1 708 |
| 2023-06-08 | $5.13 | $5.16 | $5.10 | $5.10 | 4 392 |
| 2023-06-07 | $5.10 | $5.15 | $5.10 | $5.14 | 3 427 |
| 2023-06-06 | $5.10 | $5.18 | $5.10 | $5.10 | 3 674 |
| 2023-06-05 | $5.22 | $5.25 | $5.06 | $5.17 | 10 799 |
| 2023-06-02 | $5.32 | $5.32 | $5.17 | $5.23 | 15 178 |
| 2023-06-01 | $5.21 | $5.54 | $5.20 | $5.21 | 18 351 |
| 2023-05-31 | $5.09 | $5.25 | $5.14 | $5.17 | 15 389 |
| 2023-05-30 | $5.14 | $5.14 | $5.05 | $5.13 | 33 080 |
